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 (%)
Dec 31, 2004 199.23 199.88 192.56 192.79 7,641,800 -4.81(-2.43%)
Dec 30, 2004 192.97 198.23 191.85 197.60 5,904,900 +4.70(+2.44%)
Dec 29, 2004 191.97 193.52 191.78 192.90 2,679,200 +0.14(+0.07%)
Dec 28, 2004 192.11 193.55 191.01 192.76 4,148,000 +0.85(+0.44%)
Dec 27, 2004 189.43 193.30 189.10 191.91 6,105,500 +4.01(+2.13%)
Dec 23, 2004 187.45 188.60 186.00 187.90 3,615,600 +1.60(+0.86%)
Dec 22, 2004 183.90 186.85 183.01 186.30 3,910,200 +2.55(+1.39%)
Dec 21, 2004 186.28 187.88 183.40 183.75 5,524,600 -1.27(-0.69%)
Dec 20, 2004 182.00 188.46 181.87 185.02 9,840,200 +4.94(+2.74%)
Dec 17, 2004 176.76 180.50 176.55 180.08 7,417,600 +3.61(+2.05%)
Dec 16, 2004 177.22 180.49 175.95 176.47 8,577,200 -3.31(-1.84%)
Dec 15, 2004 177.99 180.69 176.66 179.78 11,545,800 +1.09(+0.61%)
Dec 14, 2004 171.00 178.82 169.60 178.69 11,102,400 +8.24(+4.83%)
Dec 13, 2004 172.03 173.18 169.45 170.45 4,818,700 -1.20(-0.70%)
Dec 10, 2004 173.43 174.88 171.29 171.65 4,320,400 -1.78(-1.03%)
Dec 09, 2004 170.25 173.50 168.47 173.43 7,654,900 +3.45(+2.03%)
Dec 08, 2004 170.57 173.68 168.73 169.98 7,542,200 -1.45(-0.85%)
Dec 07, 2004 176.00 176.20 170.55 171.43 6,872,100 -4.86(-2.76%)
Dec 06, 2004 179.13 180.70 176.02 176.29 6,257,500 -4.11(-2.28%)
Dec 03, 2004 180.00 181.06 177.60 180.40 5,873,700 +1.00(+0.56%)
Dec 02, 2004 179.90 181.51 178.55 179.40 6,270,600 -0.56(-0.31%)
Dec 01, 2004 181.77 182.50 179.55 179.96 7,868,100 -2.02(-1.11%)
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%)
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.