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 (%)
Oct 29, 2010 617.07 619.00 612.99 613.70 2,281,279 -4.88(-0.79%)
Oct 28, 2010 620.05 621.00 613.30 618.58 2,186,472 +2.11(+0.34%)
Oct 27, 2010 615.77 620.00 612.33 616.47 2,242,023 -0.03(-0.00%)
Oct 25, 2010 615.59 624.74 614.97 616.50 3,158,200 +3.97(+0.65%)
Oct 22, 2010 611.92 614.82 610.05 612.53 2,256,598 +0.54(+0.09%)
Oct 21, 2010 611.51 616.00 606.00 611.99 2,920,507 +4.01(+0.66%)
Oct 20, 2010 608.14 617.38 607.50 607.98 3,526,276 +0.15(+0.02%)
Oct 19, 2010 608.85 614.82 602.86 607.83 4,587,864 -9.88(-1.60%)
Oct 18, 2010 600.55 619.69 600.55 617.71 7,103,275 +16.26(+2.70%)
Oct 15, 2010 599.27 601.64 591.60 601.45 14,824,722 +60.52(+11.19%)
Oct 14, 2010 544.18 545.25 537.11 540.93 6,603,045 -2.37(-0.44%)
Oct 13, 2010 547.00 547.49 542.33 543.30 3,058,403 +1.91(+0.35%)
Oct 12, 2010 540.12 545.99 537.79 541.39 3,754,418 +2.55(+0.47%)
Oct 11, 2010 538.48 544.60 537.17 538.84 2,626,878 +2.49(+0.46%)
Oct 08, 2010 532.77 537.61 527.62 536.35 2,863,473 +6.34(+1.20%)
Oct 07, 2010 536.21 537.20 529.14 530.01 2,395,729 -4.34(-0.81%)
Oct 06, 2010 539.26 539.95 529.94 534.35 2,766,690 -3.88(-0.72%)
Oct 05, 2010 528.38 540.00 526.55 538.23 3,507,070 +15.88(+3.04%)
Oct 04, 2010 524.95 528.25 518.85 522.35 1,940,494 -3.27(-0.62%)
Oct 01, 2010 530.00 530.62 523.00 525.62 2,226,112 -0.17(-0.03%)
Sep 30, 2010 529.16 531.87 518.92 525.79 3,242,405 -1.90(-0.36%)
Sep 29, 2010 527.85 532.94 524.71 527.69 2,173,878 +0.52(+0.10%)
Sep 28, 2010 533.48 533.59 518.45 527.17 3,654,671 -3.24(-0.61%)
Sep 27, 2010 528.85 536.85 528.85 530.41 3,105,690 +3.12(+0.59%)
Sep 24, 2010 521.74 527.83 518.26 527.29 3,363,247 +13.81(+2.69%)
Sep 23, 2010 514.61 519.69 511.30 513.48 2,315,204 -2.52(-0.49%)
Sep 22, 2010 512.86 517.78 511.68 516.00 2,534,389 +2.54(+0.49%)
Sep 21, 2010 509.68 519.98 508.91 513.46 4,465,901 +5.18(+1.02%)
Sep 20, 2010 492.50 510.41 492.06 508.28 4,413,097 +18.13(+3.70%)
Sep 17, 2010 483.75 491.20 481.18 490.15 5,649,448 +9.51(+1.98%)
Sep 15, 2010 479.95 481.89 478.50 480.64 2,402,770 +0.21(+0.04%)
Sep 14, 2010 482.01 484.75 480.08 480.43 2,216,405 -1.84(-0.38%)
Sep 13, 2010 480.90 484.35 479.53 482.27 2,241,426 +6.13(+1.29%)
Sep 10, 2010 479.02 479.79 475.08 476.14 1,974,340 -0.04(-0.01%)
Sep 09, 2010 477.83 480.40 470.58 476.18 2,430,586 +5.60(+1.19%)
Sep 08, 2010 465.19 472.50 464.51 470.58 2,408,618 +6.18(+1.33%)
Sep 07, 2010 464.50 467.59 463.02 464.40 1,710,838 -5.90(-1.25%)
Sep 03, 2010 470.52 471.88 467.44 470.30 2,545,726 +7.12(+1.54%)
Sep 02, 2010 462.84 464.43 460.31 463.18 1,685,384 +2.85(+0.62%)
Sep 01, 2010 454.98 464.94 452.50 460.33 3,228,288 +10.31(+2.29%)
Aug 31, 2010 450.11 454.87 448.00 450.02 1,946,798 -2.67(-0.59%)
Aug 30, 2010 459.15 459.76 452.42 452.69 1,231,337 -6.14(-1.34%)
Aug 27, 2010 452.56 459.99 447.65 458.83 2,313,147 +7.85(+1.74%)
Aug 26, 2010 456.06 457.26 450.44 450.98 1,776,948 -3.64(-0.80%)
Aug 25, 2010 450.00 457.81 450.00 454.62 2,589,505 +3.23(+0.72%)
Aug 24, 2010 457.70 458.37 450.92 451.39 2,762,321 -12.68(-2.73%)
Aug 23, 2010 461.50 468.25 457.73 464.07 2,986,187 +2.05(+0.44%)
Aug 20, 2010 467.97 471.59 461.02 462.02 3,923,319 -5.95(-1.27%)
Aug 19, 2010 481.01 482.51 467.25 467.97 3,923,928 -14.18(-2.94%)
Aug 18, 2010 490.44 490.87 481.55 482.15 2,671,307 -8.37(-1.71%)
Aug 17, 2010 488.53 494.70 486.03 490.52 1,890,646 +4.93(+1.02%)
Aug 16, 2010 483.68 489.87 480.50 485.59 1,305,014 -0.76(-0.16%)
Aug 13, 2010 489.00 491.19 486.01 486.35 1,940,047 -5.66(-1.15%)
Aug 12, 2010 483.94 494.75 482.51 492.01 2,204,592 +0.27(+0.05%)
Aug 11, 2010 497.73 498.00 491.50 491.74 2,222,988 -11.97(-2.38%)
Aug 10, 2010 502.35 506.00 498.57 503.71 2,073,920 -1.64(-0.32%)
Aug 09, 2010 502.25 505.50 501.36 505.35 1,872,109 +5.13(+1.03%)
Aug 06, 2010 505.40 505.74 496.05 500.22 3,321,695 -7.88(-1.55%)
Aug 05, 2010 505.89 508.60 503.56 508.10 2,420,386 +1.78(+0.35%)
Aug 04, 2010 492.18 507.00 491.05 506.32 3,812,500 +16.49(+3.37%)
Aug 03, 2010 490.50 492.46 486.76 489.83 1,803,085 -0.58(-0.12%)
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.