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 29, 2006 462.10 464.47 459.86 460.48 2,559,612 -2.08(-0.45%)
Dec 28, 2006 467.12 468.58 462.25 462.56 3,116,663 -5.47(-1.17%)
Dec 27, 2006 460.00 468.08 459.10 468.03 4,231,849 +10.50(+2.29%)
Dec 26, 2006 456.52 459.47 454.59 457.53 2,075,534 +1.95(+0.43%)
Dec 22, 2006 457.50 458.64 452.73 455.58 3,988,305 -0.62(-0.14%)
Dec 21, 2006 464.19 465.25 452.34 456.20 6,955,368 -6.70(-1.45%)
Dec 20, 2006 470.00 471.50 462.33 462.90 4,381,344 -5.73(-1.22%)
Dec 19, 2006 461.72 469.31 458.50 468.63 6,588,902 +5.83(+1.26%)
Dec 18, 2006 482.50 482.74 460.72 462.80 8,016,781 -17.50(-3.64%)
Dec 15, 2006 482.63 484.11 479.84 480.30 5,190,891 -1.82(-0.38%)
Dec 14, 2006 480.25 483.75 477.26 482.12 4,748,958 +3.13(+0.65%)
Dec 13, 2006 484.69 485.50 477.02 478.99 4,662,133 -2.79(-0.58%)
Dec 12, 2006 483.85 486.36 480.28 481.78 4,212,786 -2.15(-0.44%)
Dec 11, 2006 484.92 488.90 483.80 483.93 3,264,187 -0.18(-0.04%)
Dec 08, 2006 481.94 488.60 480.00 484.11 3,975,489 +1.47(+0.30%)
Dec 07, 2006 490.23 491.80 482.42 482.64 4,664,341 -6.07(-1.24%)
Dec 06, 2006 486.96 492.40 484.52 488.71 4,451,042 +1.71(+0.35%)
Dec 05, 2006 487.40 489.44 484.89 487.00 4,103,052 +2.15(+0.44%)
Dec 04, 2006 483.00 487.43 479.35 484.85 4,903,904 +4.05(+0.84%)
Dec 01, 2006 485.98 488.39 478.50 480.80 5,631,321 -4.01(-0.83%)
Nov 30, 2006 484.19 490.40 481.55 484.81 5,578,500 +0.16(+0.03%)
Nov 29, 2006 494.24 494.74 482.25 484.65 6,315,439 -4.85(-0.99%)
Nov 28, 2006 481.13 489.86 477.03 489.50 7,798,068 +4.75(+0.98%)
Nov 27, 2006 501.37 501.78 484.75 484.75 7,326,128 -20.25(-4.01%)
Nov 24, 2006 504.50 507.50 504.00 505.00 1,734,759 -3.01(-0.59%)
Nov 22, 2006 510.97 513.00 505.78 508.01 4,500,943 -1.64(-0.32%)
Nov 21, 2006 496.54 510.00 495.83 509.65 8,430,208 +14.60(+2.95%)
Nov 20, 2006 498.40 498.40 492.65 495.05 5,124,526 -3.74(-0.75%)
Nov 17, 2006 493.25 499.66 493.00 498.79 5,514,945 +2.89(+0.58%)
Nov 16, 2006 495.00 497.68 492.56 495.90 5,093,069 +3.97(+0.81%)
Nov 15, 2006 493.43 499.85 491.93 491.93 8,373,186 +2.63(+0.54%)
Nov 14, 2006 480.70 489.95 480.50 489.30 7,224,345 +8.27(+1.72%)
Nov 13, 2006 474.90 481.17 474.14 481.03 4,342,667 +7.48(+1.58%)
Nov 10, 2006 473.78 474.72 470.29 473.55 2,797,636 +0.92(+0.19%)
Nov 09, 2006 476.50 479.49 471.86 472.63 4,880,125 -2.37(-0.50%)
Nov 08, 2006 470.35 481.74 468.60 475.00 7,966,719 +2.43(+0.51%)
Nov 07, 2006 476.76 479.02 471.77 472.57 4,897,345 -4.38(-0.92%)
Nov 06, 2006 473.77 479.66 472.33 476.95 4,992,381 +5.15(+1.09%)
Nov 03, 2006 472.23 473.75 465.06 471.80 4,908,428 +1.89(+0.40%)
Nov 02, 2006 467.50 473.73 466.38 469.91 5,236,756 +2.41(+0.52%)
Nov 01, 2006 478.75 479.13 465.26 467.50 5,426,423 -8.89(-1.87%)
Oct 31, 2006 478.06 482.16 473.84 476.39 6,290,113 -0.18(-0.04%)
Oct 30, 2006 474.82 480.46 470.01 476.57 6,563,729 +1.37(+0.29%)
Oct 27, 2006 483.90 485.24 472.49 475.20 6,602,705 -9.90(-2.04%)
Oct 26, 2006 487.68 491.96 484.20 485.10 7,037,973 -1.50(-0.31%)
Oct 25, 2006 477.49 488.50 475.11 486.60 9,187,971 +13.29(+2.81%)
Oct 24, 2006 476.28 477.86 471.41 473.31 8,680,979 -7.47(-1.55%)
Oct 23, 2006 462.28 484.64 460.37 480.78 15,110,827 +21.11(+4.59%)
Oct 20, 2006 458.99 460.10 453.59 459.67 11,650,176 +33.61(+7.89%)
Oct 19, 2006 420.23 454.91 419.57 426.06 11,720,282 +6.75(+1.61%)
Oct 18, 2006 423.00 424.75 417.50 419.31 6,017,453 -1.33(-0.32%)
Oct 17, 2006 420.30 423.75 416.70 420.64 5,212,441 -1.11(-0.26%)
Oct 16, 2006 427.70 429.20 421.34 421.75 4,319,741 -5.55(-1.30%)
Oct 13, 2006 427.76 429.50 425.56 427.30 3,622,710 -0.14(-0.03%)
Oct 12, 2006 428.56 429.68 424.00 427.44 4,846,976 +0.94(+0.22%)
Oct 11, 2006 425.02 429.91 423.76 426.50 5,635,694 -0.15(-0.04%)
Oct 10, 2006 431.56 437.85 422.39 426.65 9,788,863 -2.35(-0.55%)
Oct 09, 2006 424.80 431.95 423.42 429.00 7,592,713 +8.50(+2.02%)
Oct 06, 2006 410.22 421.91 409.75 420.50 7,336,347 +8.69(+2.11%)
Oct 05, 2006 414.70 418.24 410.86 411.81 5,790,257 -3.89(-0.94%)
Oct 04, 2006 404.97 415.77 403.05 415.70 6,663,303 +11.66(+2.89%)
Oct 03, 2006 401.29 406.46 398.19 404.04 5,464,796 +2.60(+0.65%)
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.