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 (%)
Sep 30, 2011 520.21 524.00 514.38 515.04 2,724,908 -12.46(-2.36%)
Sep 29, 2011 536.04 537.30 519.41 527.50 2,906,581 -1.34(-0.25%)
Sep 28, 2011 541.50 544.02 527.70 528.84 2,263,253 -10.50(-1.95%)
Sep 27, 2011 538.20 547.05 536.05 539.34 3,010,725 +7.45(+1.40%)
Sep 26, 2011 527.25 532.93 513.25 531.89 2,633,934 +6.38(+1.21%)
Sep 23, 2011 516.56 526.42 514.50 525.51 2,778,870 +4.85(+0.93%)
Sep 22, 2011 526.25 528.78 514.00 520.66 4,400,286 -18.54(-3.44%)
Sep 21, 2011 547.69 555.00 538.86 539.20 2,513,483 -7.42(-1.36%)
Sep 20, 2011 549.40 558.52 542.67 546.62 2,778,978 -0.04(-0.01%)
Sep 19, 2011 540.35 549.90 535.38 546.67 2,466,647 -0.01(-0.00%)
Sep 16, 2011 544.80 546.84 543.14 546.68 3,534,779 +4.12(+0.76%)
Sep 15, 2011 535.50 544.98 534.56 542.56 2,960,085 +10.49(+1.97%)
Sep 14, 2011 532.59 536.95 525.82 532.07 2,692,939 +2.55(+0.48%)
Sep 13, 2011 532.00 533.88 523.40 529.52 2,354,150 -0.60(-0.11%)
Sep 12, 2011 517.96 531.99 517.50 530.12 2,670,171 +5.27(+1.00%)
Sep 09, 2011 531.40 534.65 521.19 524.85 3,269,069 -10.11(-1.89%)
Sep 08, 2011 533.80 539.10 531.90 534.96 2,380,435 +0.93(+0.17%)
Sep 07, 2011 530.45 535.94 527.40 534.03 2,755,762 +11.85(+2.27%)
Sep 06, 2011 510.80 522.76 510.50 522.18 2,715,257 -2.66(-0.51%)
Sep 02, 2011 524.47 527.92 520.73 524.84 2,402,024 -7.66(-1.44%)
Sep 01, 2011 540.75 543.83 531.22 532.50 2,413,913 -8.46(-1.56%)
Aug 31, 2011 544.74 546.30 536.00 540.96 2,692,746 +0.26(+0.05%)
Aug 30, 2011 538.19 542.99 530.81 540.70 2,988,876 +1.62(+0.30%)
Aug 29, 2011 534.56 539.45 533.56 539.08 2,336,964 +12.22(+2.32%)
Aug 26, 2011 519.99 530.45 513.14 526.86 3,597,309 +6.82(+1.31%)
Aug 25, 2011 530.38 537.27 518.30 520.04 3,292,981 -3.25(-0.62%)
Aug 24, 2011 519.33 530.00 517.23 523.29 3,594,416 +4.47(+0.86%)
Aug 23, 2011 503.50 521.41 499.06 518.82 4,346,769 +20.65(+4.15%)
Aug 22, 2011 504.00 507.00 494.53 498.17 4,906,832 +7.25(+1.48%)
Aug 19, 2011 499.34 514.87 490.86 490.92 5,411,586 -13.96(-2.77%)
Aug 18, 2011 523.47 524.89 500.49 504.88 6,290,568 -28.27(-5.30%)
Aug 17, 2011 540.03 543.69 530.77 533.15 4,054,701 -5.85(-1.09%)
Aug 16, 2011 552.43 552.44 530.30 539.00 6,939,169 -18.23(-3.27%)
Aug 15, 2011 553.43 564.99 546.05 557.23 7,144,820 -6.54(-1.16%)
Aug 12, 2011 569.50 570.50 560.40 563.77 3,155,376 +1.64(+0.29%)
Aug 11, 2011 553.82 568.50 548.41 562.13 4,830,409 +13.12(+2.39%)
Aug 10, 2011 561.38 564.12 547.73 549.01 5,368,823 -24.40(-4.26%)
Aug 09, 2011 567.30 574.61 541.01 573.41 6,469,680 +27.39(+5.02%)
Aug 08, 2011 562.98 569.00 544.35 546.02 7,494,135 -33.02(-5.70%)
Aug 05, 2011 582.54 590.00 562.00 579.04 5,930,780 +1.52(+0.26%)
Aug 04, 2011 594.50 598.85 577.47 577.52 4,914,423 -23.65(-3.93%)
Aug 03, 2011 594.27 603.00 583.63 601.17 3,825,610 +8.77(+1.48%)
Aug 02, 2011 606.00 609.67 591.57 592.40 3,200,514 -14.37(-2.37%)
Aug 01, 2011 611.22 615.50 599.18 606.77 3,966,223 +3.08(+0.51%)
Jul 29, 2011 604.23 614.96 603.69 603.69 4,138,101 -7.25(-1.19%)
Jul 28, 2011 605.19 615.98 603.00 610.94 3,108,283 +3.72(+0.61%)
Jul 27, 2011 617.18 620.95 604.75 607.22 3,933,767 -15.30(-2.46%)
Jul 26, 2011 618.05 627.50 617.22 622.52 2,342,870 +3.54(+0.57%)
Jul 25, 2011 613.36 625.41 613.00 618.98 3,131,352 +0.75(+0.12%)
Jul 22, 2011 611.46 619.50 604.27 618.23 3,531,622 +11.24(+1.85%)
Jul 21, 2011 594.03 608.06 594.01 606.99 3,469,450 +11.64(+1.96%)
Jul 20, 2011 602.18 602.83 595.35 595.35 2,227,796 -7.20(-1.19%)
Jul 19, 2011 596.14 604.68 595.53 602.55 2,967,086 +7.61(+1.28%)
Jul 18, 2011 592.49 602.05 592.00 594.94 4,468,232 -2.68(-0.45%)
Jul 15, 2011 597.50 600.25 588.16 597.62 13,735,983 +68.68(+12.98%)
Jul 14, 2011 539.12 542.00 526.73 528.94 6,591,967 -9.32(-1.73%)
Jul 13, 2011 537.00 544.00 536.48 538.26 2,790,171 +4.25(+0.80%)
Jul 12, 2011 528.16 539.42 526.00 534.01 2,841,149 +6.73(+1.28%)
Jul 11, 2011 528.18 535.98 525.50 527.28 2,839,243 -4.71(-0.89%)
Jul 08, 2011 532.95 537.65 527.27 531.99 4,770,170 -14.61(-2.67%)
Jul 07, 2011 541.00 550.68 535.88 546.60 3,935,460 +11.24(+2.10%)
Jul 06, 2011 533.50 538.51 533.04 535.36 2,694,994 +2.92(+0.55%)
Jul 05, 2011 525.30 535.40 525.30 532.44 3,849,151 +11.41(+2.19%)
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.