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 (%)
Sep 30, 2015 631.83 639.31 629.15 638.37 2,646,881 +15.76(+2.53%)
Sep 29, 2015 625.50 634.68 618.03 622.61 2,106,466 -1.64(-0.26%)
Sep 28, 2015 639.05 642.85 617.84 624.25 2,382,116 -15.90(-2.48%)
Sep 25, 2015 658.58 658.58 639.65 640.15 2,423,992 -14.76(-2.25%)
Sep 24, 2015 648.97 656.77 642.16 654.91 1,934,510 +1.62(+0.25%)
Sep 23, 2015 652.90 660.28 650.73 653.29 1,457,965 +0.09(+0.01%)
Sep 22, 2015 657.47 658.82 645.03 653.20 2,718,061 -13.78(-2.07%)
Sep 21, 2015 665.51 669.00 658.00 666.98 1,954,664 +6.06(+0.92%)
Sep 18, 2015 665.06 669.84 660.03 660.92 3,627,210 -10.75(-1.60%)
Sep 17, 2015 667.49 681.99 665.00 671.67 2,387,504 +6.15(+0.92%)
Sep 16, 2015 665.55 668.07 662.20 665.52 1,312,538 +0.45(+0.07%)
Sep 15, 2015 656.71 668.85 653.34 665.07 1,777,318 +12.60(+1.93%)
Sep 14, 2015 655.63 655.92 649.50 652.47 1,497,627 -2.83(-0.43%)
Sep 11, 2015 650.21 655.31 647.41 655.30 1,744,615 +4.22(+0.65%)
Sep 10, 2015 643.90 654.90 641.70 651.08 1,392,379 +7.67(+1.19%)
Sep 09, 2015 651.88 657.36 640.90 643.41 2,048,878 -0.47(-0.07%)
Sep 08, 2015 641.00 645.04 632.90 643.88 1,954,631 +14.92(+2.37%)
Sep 04, 2015 628.96 628.96 628.96 0 -8.09(-1.27%)
Sep 03, 2015 647.93 651.25 633.81 637.05 1,728,562 -7.86(-1.22%)
Sep 02, 2015 638.00 645.06 630.64 644.91 1,880,904 +15.35(+2.44%)
Sep 01, 2015 633.81 644.44 625.06 629.56 2,572,374 -18.26(-2.82%)
Aug 31, 2015 654.34 664.41 646.35 647.82 1,945,551 -11.87(-1.80%)
Aug 28, 2015 665.76 667.00 653.75 659.69 1,941,833 -8.27(-1.24%)
Aug 27, 2015 671.99 673.98 651.10 667.96 2,948,726 +8.22(+1.25%)
Aug 26, 2015 643.10 662.48 630.37 659.74 4,386,669 +47.27(+7.72%)
Aug 25, 2015 646.47 647.00 611.67 612.47 3,570,514 -5.64(-0.91%)
Aug 24, 2015 600.60 644.33 593.09 618.11 6,489,308 -25.92(-4.02%)
Aug 21, 2015 672.89 643.10 644.03 4,593,970 -35.45(-5.22%)
Aug 20, 2015 689.10 696.16 676.00 679.48 2,889,531 -14.56(-2.10%)
Aug 19, 2015 690.11 700.20 686.80 694.04 2,509,189 +5.31(+0.77%)
Aug 18, 2015 691.07 695.76 685.32 688.73 1,385,534 -5.38(-0.78%)
Aug 17, 2015 688.04 694.74 683.06 694.11 1,233,946 +4.74(+0.69%)
Aug 14, 2015 684.04 692.26 682.90 689.37 1,379,855 +2.86(+0.42%)
Aug 13, 2015 689.20 694.03 682.18 686.51 1,817,748 -4.96(-0.72%)
Aug 12, 2015 694.49 696.00 680.51 691.47 2,931,875 +1.17(+0.17%)
Aug 11, 2015 699.58 704.00 684.32 690.30 5,492,304 +27.16(+4.10%)
Aug 10, 2015 667.09 671.62 660.23 663.14 1,709,084 -1.25(-0.19%)
Aug 07, 2015 667.78 668.79 658.87 664.39 1,377,152 -5.76(-0.86%)
Aug 06, 2015 673.99 674.75 660.73 670.15 2,032,660 -3.14(-0.47%)
Aug 05, 2015 665.75 679.91 665.75 673.29 1,822,387 +12.01(+1.82%)
Aug 04, 2015 664.34 668.00 660.51 661.28 1,308,010 -3.44(-0.52%)
Aug 03, 2015 657.66 666.67 657.66 664.72 1,567,407 +7.22(+1.10%)
Jul 31, 2015 664.70 665.00 657.49 657.50 1,746,094 -7.06(-1.06%)
Jul 30, 2015 657.44 668.05 651.69 664.56 1,980,345 +3.13(+0.47%)
Jul 29, 2015 662.26 663.33 652.84 661.43 1,837,303 +1.77(+0.27%)
Jul 28, 2015 661.76 664.10 653.41 659.66 1,718,182 +1.39(+0.21%)
Jul 27, 2015 651.57 667.07 651.55 658.27 2,919,110 +3.50(+0.53%)
Jul 24, 2015 676.77 677.79 653.18 654.77 4,131,137 -19.96(-2.96%)
Jul 23, 2015 691.85 696.07 671.59 674.73 3,749,808 -20.37(-2.93%)
Jul 22, 2015 694.02 713.33 691.62 695.10 4,154,907 -0.25(-0.04%)
Jul 21, 2015 684.88 705.60 684.15 695.35 3,779,358 +2.51(+0.36%)
Jul 20, 2015 688.98 697.80 681.77 692.84 5,121,227 -6.78(-0.97%)
Jul 17, 2015 680.00 703.00 678.00 699.62 12,858,136 +97.84(+16.26%)
Jul 16, 2015 589.50 604.50 588.00 601.78 5,614,170 +17.82(+3.05%)
Jul 15, 2015 583.74 588.69 580.21 583.96 2,072,687 -0.22(-0.04%)
Jul 14, 2015 574.50 589.71 574.17 584.18 3,741,415 +12.45(+2.18%)
Jul 13, 2015 559.51 572.85 558.70 571.73 2,089,433 +15.62(+2.81%)
Jul 10, 2015 553.71 559.28 552.00 556.11 2,171,750 +11.46(+2.10%)
Jul 09, 2015 548.65 548.88 544.62 544.65 1,488,224 +2.95(+0.54%)
Jul 08, 2015 545.60 548.28 541.20 541.70 1,383,045 -8.33(-1.51%)
Jul 07, 2015 547.43 551.00 539.85 550.03 1,679,753 +4.41(+0.81%)
Jul 06, 2015 542.25 548.57 542.10 545.62 1,280,687 -1.72(-0.31%)
Jul 02, 2015 547.34 547.34 547.34 0 +4.04(+0.74%)
Jul 01, 2015 543.66 545.81 539.76 543.30 1,537,890 +3.26(+0.60%)
Jun 30, 2015 545.09 545.90 539.54 540.04 1,725,464 -1.21(-0.22%)
Jun 29, 2015 546.75 550.90 540.24 541.25 1,887,806 -11.81(-2.14%)
Jun 26, 2015 559.71 560.00 551.85 553.06 2,183,753 -4.89(-0.88%)
Jun 25, 2015 560.30 563.14 557.46 557.95 1,335,243 -0.62(-0.11%)
Jun 24, 2015 562.48 562.64 556.81 558.57 1,446,156 -4.82(-0.86%)
Jun 23, 2015 559.79 564.90 557.15 563.39 1,569,808 +3.71(+0.66%)
Jun 22, 2015 559.41 565.61 558.91 559.68 1,737,569 +2.16(+0.39%)
Jun 19, 2015 556.52 557.91 552.26 557.52 2,964,489 +1.34(+0.24%)
Jun 18, 2015 548.00 557.25 548.00 556.18 2,059,558 +9.58(+1.75%)
Jun 17, 2015 545.42 548.36 541.81 546.60 1,222,049 +1.73(+0.32%)
Jun 16, 2015 544.48 546.69 541.57 544.87 1,626,349 +1.87(+0.34%)
Jun 15, 2015 542.73 544.05 539.25 543.00 1,357,406 -4.47(-0.82%)
Jun 12, 2015 547.15 548.85 545.63 547.47 1,273,383 -2.57(-0.47%)
Jun 11, 2015 554.49 554.50 549.17 550.04 1,293,325 -2.56(-0.46%)
Jun 10, 2015 545.70 554.78 545.11 552.60 1,515,775 +10.44(+1.93%)
Jun 09, 2015 543.42 544.84 538.85 542.16 1,500,641 -1.32(-0.24%)
Jun 08, 2015 549.61 549.87 542.95 543.48 1,366,773 -6.05(-1.10%)
Jun 05, 2015 552.00 553.33 547.38 549.53 1,219,841 -2.16(-0.39%)
Jun 04, 2015 552.18 555.96 549.12 551.69 1,343,316 -3.60(-0.65%)
Jun 03, 2015 555.10 557.59 552.15 555.29 1,335,479 +1.34(+0.24%)
Jun 02, 2015 547.43 558.79 546.55 553.95 1,592,828 +4.74(+0.86%)
Jun 01, 2015 548.73 550.57 543.58 549.21 1,660,500 +3.89(+0.71%)
May 29, 2015 553.20 553.94 545.04 545.32 2,172,282 -8.86(-1.60%)
May 28, 2015 553.79 555.76 550.80 554.18 1,177,318 -0.07(-0.01%)
May 27, 2015 548.68 555.29 546.58 554.25 1,742,237 +7.06(+1.29%)
May 26, 2015 552.58 553.33 542.97 547.19 1,873,709 -7.33(-1.32%)
May 22, 2015 554.52 554.52 554.52 0 -2.29(-0.41%)
May 21, 2015 550.20 557.61 549.30 556.81 1,708,487 +4.30(+0.78%)
May 20, 2015 550.92 556.07 545.10 552.51 1,541,659 +3.23(+0.59%)
May 19, 2015 548.00 553.40 547.12 549.28 2,356,264 +2.61(+0.48%)
May 18, 2015 543.82 548.34 542.25 546.67 1,335,246 +0.18(+0.03%)
May 15, 2015 550.39 550.40 542.50 546.49 1,671,977 -2.71(-0.49%)
May 14, 2015 543.97 549.69 542.80 549.20 1,586,422 +9.71(+1.80%)
May 13, 2015 540.47 543.84 538.98 539.49 1,211,920 +0.76(+0.14%)
May 12, 2015 542.81 542.96 535.00 538.73 1,764,123 -7.05(-1.29%)
May 11, 2015 548.49 553.37 545.60 545.78 1,092,923 -3.17(-0.58%)
May 08, 2015 548.87 552.80 548.03 548.95 1,411,264 +6.91(+1.27%)
May 07, 2015 535.90 545.20 533.45 542.04 1,592,210 +6.96(+1.30%)
May 06, 2015 542.64 543.93 532.24 535.08 1,951,678 -7.96(-1.47%)
May 05, 2015 550.16 552.61 542.37 543.04 1,426,213 -9.80(-1.77%)
May 04, 2015 550.99 556.69 547.39 552.84 1,762,952 +1.68(+0.30%)
May 01, 2015 550.51 551.22 543.85 551.16 1,828,566 +2.39(+0.44%)
Apr 30, 2015 558.56 561.11 546.72 548.77 2,362,024 -12.62(-2.25%)
Apr 29, 2015 560.51 565.84 559.00 561.39 1,681,064 -2.98(-0.53%)
Apr 28, 2015 564.32 567.83 560.96 564.37 1,859,765 -1.75(-0.31%)
Apr 27, 2015 572.77 575.52 562.30 566.12 2,403,105 -7.54(-1.31%)
Apr 24, 2015 580.05 584.70 568.35 573.66 4,608,403 +16.20(+2.91%)
Apr 23, 2015 550.41 561.17 550.08 557.46 3,904,434 +8.28(+1.51%)
Apr 22, 2015 543.06 551.00 541.32 549.18 1,589,865 +6.25(+1.15%)
Apr 21, 2015 546.31 547.77 542.21 542.92 1,456,387 -1.61(-0.29%)
Apr 20, 2015 533.75 545.80 533.35 544.53 1,926,063 +11.79(+2.21%)
Apr 17, 2015 537.31 539.80 529.00 532.74 2,461,698 -10.78(-1.98%)
Apr 16, 2015 538.35 545.23 538.10 543.52 1,586,088 +2.48(+0.46%)
Apr 15, 2015 537.96 543.19 532.37 541.04 2,348,027 +1.26(+0.23%)
Apr 14, 2015 546.57 546.57 535.74 539.78 2,360,329 -8.86(-1.61%)
Apr 13, 2015 547.05 553.27 546.30 548.64 1,466,277 +0.10(+0.02%)
Apr 10, 2015 549.57 549.85 544.98 548.54 1,305,219 +0.52(+0.09%)
Apr 09, 2015 549.21 549.37 541.95 548.02 1,618,279 -0.82(-0.15%)
Apr 08, 2015 546.00 551.50 546.00 548.84 1,419,311 +3.98(+0.73%)
Apr 07, 2015 544.99 550.16 543.59 544.86 1,365,916 +0.91(+0.17%)
Apr 06, 2015 538.84 545.54 535.70 543.95 1,685,894 +2.64(+0.49%)
Apr 02, 2015 541.31 541.31 541.31 0 -8.18(-1.49%)
Apr 01, 2015 554.83 558.50 546.03 549.49 1,945,040 -5.21(-0.94%)
Mar 31, 2015 557.94 562.44 554.67 554.70 1,746,442 -6.43(-1.15%)
Mar 30, 2015 560.25 562.16 556.79 561.13 1,239,350 +3.59(+0.64%)
Mar 27, 2015 561.83 564.07 556.93 557.55 1,727,629 -6.09(-1.08%)
Mar 26, 2015 564.65 567.19 558.31 563.64 2,491,020 -3.36(-0.59%)
Mar 25, 2015 577.57 580.00 567.00 567.00 2,653,391 -10.54(-1.82%)
Mar 24, 2015 568.54 581.88 568.09 577.54 3,957,819 +12.17(+2.15%)
Mar 23, 2015 566.00 569.64 563.06 565.37 1,511,686 +0.42(+0.07%)
Mar 20, 2015 566.71 567.10 564.48 564.95 2,216,038 +1.28(+0.23%)
Mar 19, 2015 564.52 566.96 562.12 563.67 1,232,949 -2.49(-0.44%)
Mar 18, 2015 557.73 566.51 553.50 566.16 1,766,211 +8.55(+1.53%)
Mar 17, 2015 558.29 560.64 554.41 557.61 1,444,560 -4.03(-0.72%)
Mar 16, 2015 556.93 563.75 551.32 561.64 1,842,753 +8.64(+1.56%)
Mar 13, 2015 559.23 564.36 550.33 553.00 1,771,354 -8.17(-1.46%)
Mar 12, 2015 558.48 561.84 555.53 561.17 1,779,911 +5.48(+0.99%)
Mar 11, 2015 559.80 564.18 555.41 555.69 2,026,153 -4.16(-0.74%)
Mar 10, 2015 568.48 569.76 559.82 559.85 2,004,004 -14.25(-2.48%)
Mar 09, 2015 570.92 575.45 569.05 574.10 1,174,234 +1.20(+0.21%)
Mar 06, 2015 572.06 572.90 1,879,619 -8.53(-1.47%)
Mar 05, 2015 579.62 583.20 578.23 581.43 1,795,689 +3.10(+0.54%)
Mar 04, 2015 581.63 572.52 578.33 1,897,566 -0.46(-0.08%)
Mar 03, 2015 580.85 578.79 2,526,030 +3.77(+0.66%)
Mar 02, 2015 567.00 575.99 563.15 575.02 2,518,973 +12.39(+2.20%)
Feb 27, 2015 558.15 569.42 557.03 562.63 3,416,445 +3.34(+0.60%)
Feb 26, 2015 560.13 559.29 2,700,762 +11.96(+2.19%)
Feb 25, 2015 538.44 549.57 538.44 547.33 2,041,617 +8.68(+1.61%)
Feb 24, 2015 531.55 539.40 531.00 538.65 1,421,363 +3.65(+0.68%)
Feb 23, 2015 539.00 539.30 532.00 535.00 1,644,825 -6.80(-1.26%)
Feb 20, 2015 547.58 547.58 538.10 541.80 1,911,732 -4.65(-0.85%)
Feb 19, 2015 542.47 546.86 540.75 546.45 1,541,669 +3.80(+0.70%)
Feb 18, 2015 543.82 547.55 539.55 542.65 1,558,153 -2.36(-0.43%)
Feb 17, 2015 551.16 553.00 543.26 545.01 1,958,644 -6.15(-1.12%)
Feb 13, 2015 551.16 551.16 551.16 0 +5.15(+0.94%)
Feb 12, 2015 539.66 548.34 537.00 546.01 2,429,480 +8.01(+1.49%)
Feb 11, 2015 539.73 541.95 536.00 538.00 1,915,036 -2.16(-0.40%)
Feb 10, 2015 532.15 541.00 529.17 540.16 2,370,578 +10.88(+2.06%)
Feb 09, 2015 531.06 533.88 527.55 529.28 1,513,811 -4.60(-0.86%)
Feb 06, 2015 531.01 540.22 528.65 533.88 2,146,922 +4.04(+0.76%)
Feb 05, 2015 527.93 530.69 525.64 529.83 1,658,737 +3.73(+0.71%)
Feb 04, 2015 533.14 536.75 525.03 526.10 1,694,678 -7.20(-1.35%)
Feb 03, 2015 529.94 537.45 526.81 533.30 2,353,036 +1.10(+0.21%)
Feb 02, 2015 534.32 536.50 521.72 532.20 3,766,987 -5.35(-1.00%)
Jan 30, 2015 519.00 543.10 518.18 537.55 6,055,445 +24.32(+4.74%)
Jan 29, 2015 512.90 515.19 503.48 513.23 3,941,760 +0.80(+0.16%)
Jan 28, 2015 525.00 525.69 512.35 512.43 1,790,550 -8.76(-1.68%)
Jan 27, 2015 531.40 532.78 520.86 521.19 1,956,712 -15.53(-2.89%)
Jan 26, 2015 541.50 541.50 532.07 536.72 1,546,563 -5.23(-0.97%)
Jan 23, 2015 538.03 545.41 535.75 541.95 2,298,290 +4.65(+0.87%)
Jan 22, 2015 538.84 521.91 537.30 2,803,292 +16.91(+3.25%)
Jan 21, 2015 521.85 520.39 2,316,928 +10.45(+2.05%)
Jan 20, 2015 512.77 515.61 509.37 509.94 2,340,599 -0.51(-0.10%)
Jan 16, 2015 510.45 510.45 510.45 0 +6.44(+1.28%)
Jan 15, 2015 504.01 2,555,888 -1.92(-0.38%)
Jan 14, 2015 500.42 508.26 498.16 505.93 2,635,255 +4.13(+0.82%)
Jan 13, 2015 501.80 3,049,845 +4.74(+0.95%)
Jan 12, 2015 499.24 500.28 490.91 497.06 2,855,948 -3.66(-0.73%)
Jan 09, 2015 508.18 508.60 498.65 500.72 2,100,024 -6.19(-1.22%)
Jan 08, 2015 501.51 507.50 495.02 506.91 3,662,052 +1.76(+0.35%)
Jan 07, 2015 510.95 511.49 503.65 505.15 2,345,768 -1.49(-0.29%)
Jan 06, 2015 520.50 521.21 505.55 506.64 2,731,060 -12.82(-2.47%)
Jan 05, 2015 527.15 527.99 517.75 519.46 2,055,179 -10.09(-1.91%)
Jan 02, 2015 532.60 535.80 527.88 529.55 1,327,870 -1.11(-0.21%)
Dec 31, 2014 530.66 530.66 530.66 0 -4.62(-0.86%)
Dec 30, 2014 534.96 537.84 533.61 535.28 1,048,211 -2.03(-0.38%)
Dec 29, 2014 540.50 543.93 537.16 537.31 2,218,603 -4.21(-0.78%)
Dec 26, 2014 536.93 543.25 535.49 541.52 1,113,464 +4.59(+0.85%)
Dec 24, 2014 536.93 536.93 536.93 0 -1.84(-0.34%)
Dec 23, 2014 534.51 542.30 533.72 538.77 2,877,193 +6.47(+1.22%)
Dec 22, 2014 520.61 532.97 520.59 532.30 3,316,722 +12.26(+2.36%)
Dec 19, 2014 516.99 520.81 508.86 520.04 4,872,059 +5.42(+1.05%)
Dec 18, 2014 515.99 516.25 506.56 514.62 3,873,317 +8.17(+1.61%)
Dec 17, 2014 499.86 509.07 499.11 506.45 3,636,612 +8.29(+1.66%)
Dec 16, 2014 497.19 498.16 4,347,700 -17.68(-3.43%)
Dec 15, 2014 523.76 525.37 515.40 515.84 2,618,153 -5.67(-1.09%)
Dec 12, 2014 527.44 532.24 521.46 521.51 2,371,543 -10.60(-1.99%)
Dec 11, 2014 530.01 537.04 529.16 532.11 2,071,543 +4.07(+0.77%)
Dec 10, 2014 535.90 539.36 527.49 528.04 2,315,617 -8.07(-1.51%)
Dec 09, 2014 525.88 536.65 523.41 536.11 2,167,241 +5.38(+1.01%)
Dec 08, 2014 529.22 533.82 527.00 530.73 3,231,791 +2.65(+0.50%)
Dec 05, 2014 536.70 538.20 527.26 528.08 3,070,118 -14.50(-2.67%)
Dec 04, 2014 537.64 542.69 534.89 542.58 1,633,446 +5.61(+1.04%)
Dec 03, 2014 537.50 541.40 535.21 536.97 1,623,977 -1.62(-0.30%)
Dec 02, 2014 539.45 541.85 534.66 538.59 2,073,950 -1.06(-0.20%)
Dec 01, 2014 545.09 548.79 538.62 539.65 1,991,750 -9.43(-1.72%)
Nov 28, 2014 547.00 549.60 544.48 549.08 1,210,061 +1.35(+0.25%)
Nov 26, 2014 547.73 547.73 547.73 0 -1.50(-0.27%)
Nov 25, 2014 547.21 552.50 546.91 549.23 1,903,587 +1.75(+0.32%)
Nov 24, 2014 546.57 551.19 544.15 547.48 1,653,768 +1.59(+0.29%)
Nov 21, 2014 551.04 551.04 545.00 545.89 2,505,988 +2.13(+0.39%)
Nov 20, 2014 542.09 545.38 541.50 543.76 1,750,453 -3.44(-0.63%)
Nov 19, 2014 544.75 548.22 539.19 547.20 1,517,076 +2.69(+0.49%)
Nov 18, 2014 547.93 552.79 543.80 544.51 1,821,369 -2.13(-0.39%)
Nov 17, 2014 555.19 555.19 544.44 546.64 1,680,375 -8.55(-1.54%)
Nov 14, 2014 558.00 558.00 552.51 555.19 1,425,060 -1.25(-0.22%)
Nov 13, 2014 560.81 560.82 554.09 556.44 1,510,224 -1.81(-0.32%)
Nov 12, 2014 561.15 561.25 555.50 558.25 1,094,001 -3.04(-0.54%)
Nov 11, 2014 558.52 562.50 556.24 561.29 1,098,292 +3.06(+0.55%)
Nov 10, 2014 552.40 560.63 551.62 558.23 1,298,865 +6.41(+1.16%)
Nov 07, 2014 555.60 555.60 549.35 551.82 1,589,131 +0.13(+0.02%)
Nov 06, 2014 555.50 556.80 550.58 551.69 1,649,884 -4.26(-0.77%)
Nov 05, 2014 566.79 566.90 554.15 555.95 1,645,209 -8.24(-1.46%)
Nov 04, 2014 561.16 564.79 558.30 564.19 1,386,010 +0.42(+0.07%)
Nov 03, 2014 563.53 567.15 561.63 563.77 1,541,506 -4.10(-0.72%)
Oct 31, 2014 568.30 568.73 564.81 567.87 2,341,539 +7.60(+1.36%)
Oct 30, 2014 558.25 562.50 552.13 560.27 1,612,459 +1.82(+0.33%)
Oct 29, 2014 560.85 563.39 555.98 558.45 2,053,255 -0.49(-0.09%)
Oct 28, 2014 551.71 559.20 550.43 558.94 1,739,066 +9.06(+1.65%)
Oct 27, 2014 547.76 554.00 547.20 549.88 1,598,389 +0.98(+0.18%)
Oct 24, 2014 554.98 555.00 545.16 548.90 2,175,767 -4.75(-0.86%)
Oct 23, 2014 548.28 557.40 545.50 553.65 2,153,588 +10.96(+2.02%)
Oct 22, 2014 550.76 542.69 2,974,518 +4.66(+0.87%)
Oct 21, 2014 537.27 538.77 530.20 538.03 2,460,130 +5.65(+1.06%)
Oct 20, 2014 520.45 533.16 520.35 532.38 2,749,660 +9.41(+1.80%)
Oct 17, 2014 518.41 522.97 5,998,740 -13.95(-2.60%)
Oct 16, 2014 527.00 540.99 524.95 536.92 3,801,875 -3.81(-0.70%)
Oct 15, 2014 542.08 543.91 528.42 540.73 3,836,173 -7.96(-1.45%)
Oct 14, 2014 550.14 558.63 544.50 548.69 2,609,952 +3.94(+0.72%)
Oct 13, 2014 555.13 560.88 544.43 544.75 2,756,420 -10.44(-1.88%)
Oct 10, 2014 567.47 575.23 555.01 555.19 2,979,673 -15.62(-2.74%)
Oct 09, 2014 581.61 582.53 569.03 570.81 2,413,337 -12.93(-2.22%)
Oct 08, 2014 574.79 584.69 567.64 583.74 2,210,160 +9.64(+1.68%)
Oct 07, 2014 584.90 585.85 574.10 574.10 1,545,809 -13.68(-2.33%)
Oct 06, 2014 589.95 592.40 585.40 587.78 1,286,130 +1.53(+0.26%)
Oct 03, 2014 584.10 588.29 583.50 586.25 1,214,593 +5.37(+0.92%)
Oct 02, 2014 578.00 583.24 574.05 580.88 1,536,845 +1.25(+0.22%)
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.