Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Google, Inc. (NQ: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2014 588.96 591.99 577.68 579.55 2,298,210 -15.89(-2.67%)
Jul 30, 2014 595.81 598.45 592.70 595.44 1,215,396 +1.49(+0.25%)
Jul 29, 2014 597.70 598.49 592.17 593.95 1,366,729 -5.07(-0.85%)
Jul 28, 2014 597.75 601.10 592.59 599.02 1,358,071 +0.94(+0.16%)
Jul 25, 2014 599.25 601.00 595.75 598.08 1,361,911 -4.93(-0.82%)
Jul 24, 2014 605.53 608.91 601.00 603.01 1,355,924 -2.18(-0.36%)
Jul 23, 2014 602.05 607.05 601.35 605.19 1,105,281 +1.62(+0.27%)
Jul 22, 2014 599.70 608.89 599.26 603.57 1,879,011 +5.13(+0.86%)
Jul 21, 2014 601.35 604.16 594.45 598.44 2,236,695 -6.67(-1.10%)
Jul 18, 2014 603.01 606.70 590.92 605.11 4,874,260 +24.29(+4.18%)
Jul 17, 2014 588.97 589.45 576.85 580.82 2,857,030 -9.80(-1.66%)
Jul 16, 2014 596.89 597.00 590.25 590.62 1,440,008 -2.44(-0.41%)
Jul 15, 2014 595.15 595.30 585.31 593.06 1,668,569 -1.20(-0.20%)
Jul 14, 2014 590.60 594.86 586.69 594.26 1,950,366 +7.61(+1.30%)
Jul 11, 2014 581.00 588.23 580.58 586.65 1,514,265 +6.61(+1.14%)
Jul 10, 2014 573.00 585.25 572.10 580.04 1,434,166 -3.32(-0.57%)
Jul 09, 2014 578.95 584.10 577.00 583.36 1,370,827 +4.96(+0.86%)
Jul 08, 2014 586.37 587.97 574.00 578.40 2,083,150 -12.36(-2.09%)
Jul 07, 2014 593.51 595.64 587.94 590.76 1,334,194 -2.32(-0.39%)
Jul 03, 2014 593.08 593.08 593.08 0 +2.30(+0.39%)
Jul 02, 2014 592.26 594.15 589.11 590.78 1,192,347 -0.71(-0.12%)
Jul 01, 2014 587.65 593.60 586.29 591.49 1,641,495 +6.82(+1.17%)
Jun 30, 2014 586.76 587.71 583.29 584.67 1,476,908 -1.02(-0.17%)
Jun 27, 2014 585.45 587.88 582.62 585.69 2,022,118 +0.92(+0.16%)
Jun 26, 2014 589.30 589.60 579.60 584.77 2,000,867 -1.16(-0.20%)
Jun 25, 2014 573.55 587.30 573.26 585.93 2,101,114 +13.39(+2.34%)
Jun 24, 2014 574.22 582.25 569.16 572.54 2,843,456 -1.75(-0.30%)
Jun 23, 2014 564.35 574.44 563.50 574.29 1,720,832 +7.77(+1.37%)
Jun 20, 2014 566.45 566.77 559.37 566.52 3,162,147 +1.53(+0.27%)
Jun 19, 2014 561.15 565.00 556.67 564.99 2,626,582 +4.33(+0.77%)
Jun 18, 2014 552.80 561.40 551.58 560.66 2,056,678 +10.04(+1.82%)
Jun 17, 2014 552.36 553.74 547.47 550.62 1,476,924 -1.68(-0.31%)
Jun 16, 2014 557.25 557.99 550.00 552.30 1,937,760 -8.05(-1.44%)
Jun 13, 2014 560.08 560.65 553.72 560.35 1,353,343 +0.85(+0.15%)
Jun 12, 2014 567.00 567.00 557.15 559.50 1,545,923 -8.00(-1.41%)
Jun 11, 2014 565.92 568.97 563.68 567.50 1,127,809 -0.80(-0.14%)
Jun 10, 2014 568.78 572.00 566.13 568.30 1,469,591 +2.27(+0.40%)
Jun 06, 2014 568.16 568.80 559.58 566.03 1,740,934 +1.10(+0.19%)
Jun 05, 2014 557.11 565.00 555.05 564.93 1,791,847 +11.17(+2.02%)
Jun 04, 2014 551.52 558.58 548.56 553.76 1,728,500 -0.75(-0.14%)
Jun 03, 2014 560.90 562.40 552.53 554.51 2,026,701 -9.83(-1.74%)
Jun 02, 2014 569.75 570.41 556.70 564.34 1,658,435 -7.31(-1.28%)
May 30, 2014 571.64 572.58 565.79 571.65 1,871,737 +1.09(+0.19%)
May 29, 2014 573.39 573.48 568.45 570.56 1,407,279 +0.11(+0.02%)
May 28, 2014 574.57 577.66 569.95 570.45 1,580,093 -4.42(-0.77%)
May 27, 2014 567.78 574.87 564.15 574.87 2,185,788 +11.07(+1.96%)
May 23, 2014 563.80 563.80 563.80 0 +7.08(+1.27%)
May 22, 2014 552.20 557.00 551.00 556.72 1,339,102 +7.01(+1.28%)
May 21, 2014 542.90 549.75 542.11 549.70 1,561,940 +9.31(+1.72%)
May 20, 2014 540.00 546.35 536.57 540.39 2,420,893 +1.56(+0.29%)
May 19, 2014 528.88 539.35 525.66 538.83 1,975,350 +10.53(+1.99%)
May 16, 2014 529.60 530.84 523.57 528.30 1,907,733 -0.82(-0.15%)
May 15, 2014 533.14 534.00 525.31 529.12 1,825,992 -5.29(-0.99%)
May 14, 2014 541.82 541.82 533.11 534.41 1,279,514 -7.13(-1.32%)
May 13, 2014 539.58 543.99 537.90 541.54 2,009,635 +3.11(+0.58%)
May 12, 2014 531.84 538.75 527.51 538.43 1,940,500 +11.81(+2.24%)
May 09, 2014 518.65 527.35 514.28 526.62 2,261,447 +6.45(+1.24%)
May 08, 2014 515.72 527.35 514.46 520.17 2,447,600 +2.17(+0.42%)
May 07, 2014 523.25 524.43 511.09 518.00 3,066,830 -4.57(-0.87%)
May 06, 2014 533.41 534.55 522.26 522.57 1,800,402 -12.76(-2.38%)
May 05, 2014 530.24 535.72 527.58 535.33 1,228,144 +1.46(+0.27%)
May 02, 2014 541.44 542.40 533.27 533.87 1,781,595 -4.66(-0.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.