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 (%)
May 31, 2006 373.80 378.25 366.78 371.82 7,982,482 -0.12(-0.03%)
May 30, 2006 378.28 381.00 371.45 371.94 4,315,603 -9.41(-2.47%)
May 26, 2006 384.55 385.88 380.03 381.35 3,667,097 -1.64(-0.43%)
May 25, 2006 379.08 383.00 372.31 382.99 8,197,646 +1.74(+0.46%)
May 24, 2006 377.35 383.44 371.61 381.25 9,554,150 +5.67(+1.51%)
May 23, 2006 374.21 383.88 373.56 375.58 8,985,091 +4.63(+1.25%)
May 22, 2006 367.85 373.03 365.25 370.95 8,604,699 +0.93(+0.25%)
May 19, 2006 373.28 374.50 360.57 370.02 11,398,760 -0.97(-0.26%)
May 18, 2006 378.78 381.81 370.71 370.99 5,835,692 -3.51(-0.94%)
May 17, 2006 370.61 379.84 370.22 374.50 10,663,908 +3.20(+0.86%)
May 16, 2006 375.99 376.86 369.89 371.30 6,499,816 -4.90(-1.30%)
May 15, 2006 375.93 380.15 368.25 376.20 8,594,084 +2.07(+0.55%)
May 12, 2006 383.54 384.87 373.55 374.13 10,155,880 -12.87(-3.33%)
May 11, 2006 403.42 404.71 384.98 387.00 8,898,484 -15.98(-3.97%)
May 10, 2006 408.31 411.71 401.86 402.98 6,193,267 -5.82(-1.42%)
May 09, 2006 395.69 409.00 393.75 408.80 9,142,764 +14.02(+3.55%)
May 08, 2006 395.11 397.12 390.05 394.78 5,128,302 +0.48(+0.12%)
May 05, 2006 397.60 400.68 391.78 394.30 6,068,228 -0.45(-0.11%)
May 04, 2006 395.03 398.87 392.21 394.75 4,652,021 +0.58(+0.15%)
May 03, 2006 396.35 401.50 390.88 394.17 8,074,022 -0.63(-0.16%)
May 02, 2006 401.08 402.49 388.40 394.80 13,107,508 -4.10(-1.03%)
May 01, 2006 418.47 419.44 398.55 398.90 10,367,637 -19.04(-4.56%)
Apr 28, 2006 418.62 425.73 416.30 417.94 7,425,600 -2.09(-0.50%)
Apr 27, 2006 422.91 426.91 419.39 420.03 8,352,600 -5.94(-1.39%)
Apr 26, 2006 427.74 430.04 423.53 425.97 7,279,587 -1.04(-0.24%)
Apr 25, 2006 439.63 441.04 426.00 427.01 9,567,118 -13.49(-3.06%)
Apr 24, 2006 439.40 444.70 436.52 440.50 8,837,492 +3.40(+0.78%)
Apr 21, 2006 448.90 450.72 436.17 437.10 22,555,104 +22.10(+5.33%)
Apr 20, 2006 411.01 416.00 408.20 415.00 12,352,879 +4.50(+1.10%)
Apr 19, 2006 412.57 413.64 406.73 410.50 6,784,350 +6.26(+1.55%)
Apr 18, 2006 406.82 409.83 401.50 404.24 8,143,759 -2.58(-0.63%)
Apr 17, 2006 403.45 412.50 400.84 406.82 8,261,222 +4.66(+1.16%)
Apr 13, 2006 408.63 409.76 400.50 402.16 6,553,877 -6.79(-1.66%)
Apr 12, 2006 409.66 411.33 405.19 408.95 6,017,999 -0.71(-0.17%)
Apr 11, 2006 416.42 419.10 406.22 409.66 11,111,017 -6.72(-1.61%)
Apr 10, 2006 407.08 417.17 405.25 416.38 9,324,366 +10.22(+2.52%)
Apr 07, 2006 412.41 412.85 404.02 406.16 7,026,530 -5.02(-1.22%)
Apr 06, 2006 406.49 413.89 405.43 411.18 8,599,683 +3.19(+0.78%)
Apr 05, 2006 408.20 414.57 402.82 407.99 13,453,548 +3.65(+0.90%)
Apr 04, 2006 394.72 404.90 388.14 404.34 15,718,912 +14.64(+3.76%)
Apr 03, 2006 389.57 392.47 387.93 389.70 8,081,467 -0.30(-0.08%)
Mar 31, 2006 388.74 391.87 384.03 390.00 36,514,056 +1.56(+0.40%)
Mar 30, 2006 389.19 393.50 383.61 388.44 14,722,262 -6.54(-1.66%)
Mar 29, 2006 379.94 399.00 379.51 394.98 19,183,460 +17.78(+4.71%)
Mar 28, 2006 371.71 377.86 371.17 377.20 8,945,947 +7.51(+2.03%)
Mar 27, 2006 367.09 371.71 365.00 369.69 7,026,102 +3.89(+1.06%)
Mar 24, 2006 368.62 370.09 362.51 365.80 15,181,122 +23.91(+6.99%)
Mar 23, 2006 342.35 345.75 340.20 341.89 7,784,800 +1.67(+0.49%)
Mar 22, 2006 339.75 344.10 337.50 340.22 7,600,300 +0.30(+0.09%)
Mar 21, 2006 350.01 351.66 339.08 339.92 9,848,719 -8.27(-2.38%)
Mar 20, 2006 342.35 350.09 341.54 348.19 10,411,945 +8.40(+2.47%)
Mar 17, 2006 338.80 341.78 334.93 339.79 8,555,010 +1.02(+0.30%)
Mar 16, 2006 348.61 348.75 337.90 338.77 10,017,470 -5.73(-1.66%)
Mar 15, 2006 350.77 352.30 340.53 344.50 12,769,431 -6.66(-1.90%)
Mar 14, 2006 337.14 352.37 332.62 351.16 18,456,856 +14.10(+4.18%)
Mar 13, 2006 340.93 346.10 335.45 337.06 13,643,642 -0.44(-0.13%)
Mar 10, 2006 343.50 344.50 331.55 337.50 19,325,632 -5.50(-1.60%)
Mar 09, 2006 355.39 358.53 341.50 343.00 13,916,896 -10.88(-3.07%)
Mar 08, 2006 353.94 360.03 350.54 353.88 11,768,964 -10.57(-2.90%)
Mar 07, 2006 365.02 368.45 358.15 364.45 10,421,151 -5.34(-1.44%)
Mar 06, 2006 380.91 383.40 368.80 369.79 8,032,497 -8.39(-2.22%)
Mar 03, 2006 384.30 387.24 375.76 378.18 11,964,901 +1.73(+0.46%)
Mar 02, 2006 364.28 381.10 362.20 376.45 18,332,956 +11.65(+3.19%)
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.