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 (%)
Nov 30, 2004 180.70 183.00 180.25 181.98 7,745,500 +0.93(+0.51%)
Nov 29, 2004 180.25 182.95 177.51 181.05 10,669,800 +1.66(+0.93%)
Nov 26, 2004 175.80 180.03 175.32 179.39 6,480,000 +4.63(+2.65%)
Nov 24, 2004 174.84 177.21 172.51 174.76 15,290,400 +7.24(+4.32%)
Nov 23, 2004 167.91 170.83 166.50 167.52 12,426,500 +2.42(+1.47%)
Nov 22, 2004 168.65 169.50 161.31 165.10 12,372,100 -4.30(-2.54%)
Nov 19, 2004 169.06 169.98 166.52 169.40 8,816,600 +1.86(+1.11%)
Nov 18, 2004 170.40 174.42 165.73 167.54 16,633,200 -4.96(-2.88%)
Nov 17, 2004 169.02 177.50 169.00 172.50 18,137,800 -0.04(-0.03%)
Nov 16, 2004 177.50 179.47 170.83 172.54 20,928,800 -12.33(-6.67%)
Nov 15, 2004 180.45 188.32 178.75 184.87 11,901,500 +2.87(+1.58%)
Nov 12, 2004 185.23 189.80 177.40 182.00 16,746,000 -1.02(-0.56%)
Nov 11, 2004 169.13 183.75 167.57 183.02 15,023,200 +15.16(+9.03%)
Nov 10, 2004 170.67 172.52 166.33 167.86 10,651,400 -0.84(-0.50%)
Nov 09, 2004 174.10 175.20 165.27 168.70 11,160,500 -3.85(-2.23%)
Nov 08, 2004 170.93 175.44 169.40 172.55 11,200,000 +3.20(+1.89%)
Nov 05, 2004 182.00 182.30 168.55 169.35 19,852,000 -15.35(-8.31%)
Nov 04, 2004 188.25 190.40 183.35 184.70 14,474,300 -6.97(-3.64%)
Nov 03, 2004 198.19 201.60 190.75 191.67 13,897,600 -3.20(-1.64%)
Nov 02, 2004 198.73 199.25 193.34 194.87 11,365,900 -1.16(-0.59%)
Nov 01, 2004 193.50 197.67 191.27 196.03 12,233,600 +5.39(+2.83%)
Oct 29, 2004 198.87 199.95 190.60 190.64 21,183,400 -2.66(-1.38%)
Oct 28, 2004 186.63 194.39 185.60 193.30 14,856,600 +7.33(+3.94%)
Oct 27, 2004 182.29 189.52 181.77 185.97 13,373,400 +4.17(+2.29%)
Oct 26, 2004 186.45 192.64 180.00 181.80 22,313,800 -5.60(-2.99%)
Oct 25, 2004 176.28 194.43 172.55 187.40 32,775,200 +14.97(+8.68%)
Oct 22, 2004 170.44 180.17 164.08 172.43 36,919,800 +23.05(+15.43%)
Oct 21, 2004 144.13 150.13 141.62 149.38 14,998,000 +8.89(+6.33%)
Oct 20, 2004 147.94 148.99 139.60 140.49 11,389,600 -7.45(-5.04%)
Oct 19, 2004 150.50 152.40 147.35 147.94 9,069,400 -1.22(-0.82%)
Oct 18, 2004 143.20 149.20 141.21 149.16 7,032,700 +5.05(+3.50%)
Oct 15, 2004 144.95 145.50 141.95 144.11 6,604,400 +2.11(+1.49%)
Oct 14, 2004 141.02 142.38 138.56 142.00 5,234,300 +1.10(+0.78%)
Oct 13, 2004 143.32 143.55 140.08 140.90 9,894,800 +3.50(+2.55%)
Oct 12, 2004 134.49 137.61 133.40 137.40 5,920,100 +2.14(+1.58%)
Oct 11, 2004 137.01 138.86 133.85 135.26 5,249,200 -2.47(-1.79%)
Oct 08, 2004 138.73 139.68 137.02 137.73 5,543,800 -1.12(-0.81%)
Oct 07, 2004 136.56 139.88 136.55 138.85 7,066,700 +1.77(+1.29%)
Oct 06, 2004 137.67 138.45 136.00 137.08 6,699,800 -1.29(-0.93%)
Oct 05, 2004 134.66 138.53 132.24 138.37 7,507,200 +3.31(+2.45%)
Oct 04, 2004 135.82 136.87 134.03 135.06 6,541,800 +2.48(+1.87%)
Oct 01, 2004 130.80 134.24 128.90 132.58 7,571,300 +2.98(+2.30%)
Sep 30, 2004 129.90 132.30 129.00 129.60 6,890,100 -1.48(-1.13%)
Sep 29, 2004 126.53 135.02 126.23 131.08 15,274,900 +4.22(+3.33%)
Sep 28, 2004 121.15 127.40 120.21 126.86 8,476,000 +8.60(+7.27%)
Sep 27, 2004 119.56 120.88 117.80 118.26 3,536,800 -1.57(-1.31%)
Sep 24, 2004 120.97 124.10 119.76 119.83 4,566,700 -0.99(-0.82%)
Sep 23, 2004 118.84 122.63 117.02 120.82 4,273,000 +2.44(+2.06%)
Sep 22, 2004 117.45 119.67 116.81 118.38 3,794,300 +0.54(+0.46%)
Sep 21, 2004 120.20 120.42 117.51 117.84 3,617,900 -1.52(-1.27%)
Sep 20, 2004 116.95 121.60 116.77 119.36 5,332,500 +1.87(+1.59%)
Sep 17, 2004 114.42 117.49 113.55 117.49 4,748,600 +3.52(+3.09%)
Sep 16, 2004 112.34 115.80 111.65 113.97 4,637,000 +1.97(+1.76%)
Sep 15, 2004 110.56 114.23 110.20 112.00 5,362,400 +0.51(+0.46%)
Sep 14, 2004 107.44 112.00 106.79 111.49 5,488,300 +3.99(+3.71%)
Sep 13, 2004 106.63 108.41 106.46 107.50 3,927,300 +2.17(+2.06%)
Sep 10, 2004 101.60 106.56 101.30 105.33 4,353,700 +3.02(+2.95%)
Sep 09, 2004 102.50 102.71 101.00 102.31 2,032,800 +0.01(+0.01%)
Sep 08, 2004 100.74 103.03 100.50 102.30 2,495,226 +0.72(+0.71%)
Sep 07, 2004 101.01 102.00 99.61 101.58 2,926,600 +1.57(+1.57%)
Sep 03, 2004 100.95 101.74 99.32 100.01 2,578,700 -1.50(-1.48%)
Sep 02, 2004 99.09 102.37 98.94 101.51 7,567,000 +1.26(+1.26%)
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.