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 (%)
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%)
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.