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, 2009 500.00 500.14 487.24 495.85 3,141,701 -2.68(-0.54%)
Sep 29, 2009 499.53 499.75 493.01 498.53 2,099,194 +0.00(+0.00%)
Sep 28, 2009 494.84 501.50 493.30 498.53 1,839,340 +6.05(+1.23%)
Sep 25, 2009 494.29 499.93 492.00 492.48 2,052,014 -4.29(-0.86%)
Sep 24, 2009 500.47 501.41 493.00 496.77 2,527,546 -1.69(-0.34%)
Sep 23, 2009 500.78 507.00 497.71 498.46 2,704,047 -0.60(-0.12%)
Sep 22, 2009 500.92 501.99 497.81 499.06 3,041,119 +2.06(+0.41%)
Sep 21, 2009 487.74 498.90 486.22 497.00 2,116,365 +5.54(+1.13%)
Sep 18, 2009 496.77 496.98 491.23 491.46 3,284,248 -0.26(-0.05%)
Sep 17, 2009 490.57 497.37 487.15 491.72 4,483,082 +3.43(+0.70%)
Sep 16, 2009 479.80 489.37 478.48 488.29 2,585,298 +10.75(+2.25%)
Sep 15, 2009 475.08 478.91 472.71 477.54 2,398,007 +2.42(+0.51%)
Sep 14, 2009 470.51 476.80 470.05 475.12 1,975,674 +2.98(+0.63%)
Sep 11, 2009 470.40 473.30 467.63 472.14 1,902,811 +1.20(+0.25%)
Sep 10, 2009 466.65 470.94 462.00 470.94 2,534,585 +6.97(+1.50%)
Sep 09, 2009 459.06 466.27 458.80 463.97 2,195,396 +5.35(+1.17%)
Sep 08, 2009 464.29 466.99 455.84 458.62 2,655,659 -2.68(-0.58%)
Sep 04, 2009 457.57 462.60 455.78 461.30 1,499,873 +3.78(+0.83%)
Sep 03, 2009 455.82 458.25 455.00 457.52 1,645,995 +4.51(+1.00%)
Sep 02, 2009 455.82 458.33 452.59 453.01 1,804,186 -2.75(-0.60%)
Sep 01, 2009 459.68 466.82 454.42 455.76 2,594,810 -5.91(-1.28%)
Aug 31, 2009 459.79 461.86 458.00 461.67 1,937,755 -3.08(-0.66%)
Aug 28, 2009 469.26 472.37 463.38 464.75 1,771,808 -1.31(-0.28%)
Aug 27, 2009 468.58 468.58 460.73 466.06 1,999,725 -1.94(-0.41%)
Aug 26, 2009 472.76 473.00 466.70 468.00 1,987,749 -3.37(-0.71%)
Aug 25, 2009 469.13 474.35 468.72 471.37 2,340,903 +2.64(+0.56%)
Aug 24, 2009 467.35 470.09 464.43 468.73 2,456,629 +3.49(+0.75%)
Aug 21, 2009 465.54 466.09 462.65 465.24 3,564,367 +4.83(+1.05%)
Aug 20, 2009 452.00 462.18 451.23 460.41 3,999,592 +16.44(+3.70%)
Aug 19, 2009 439.99 445.00 438.56 443.97 2,254,926 -1.31(-0.29%)
Aug 18, 2009 445.10 447.70 442.32 445.28 2,351,093 +0.39(+0.09%)
Aug 17, 2009 451.50 451.99 443.12 444.89 2,620,104 -15.11(-3.28%)
Aug 14, 2009 462.78 463.18 456.89 460.00 1,676,559 -2.28(-0.49%)
Aug 13, 2009 462.15 464.72 458.91 462.28 1,995,190 +3.70(+0.81%)
Aug 12, 2009 455.41 461.75 454.92 458.58 2,341,368 +4.64(+1.02%)
Aug 11, 2009 453.67 457.23 452.38 453.94 1,713,031 -2.67(-0.59%)
Aug 10, 2009 455.14 458.41 453.79 456.61 1,741,979 -0.49(-0.11%)
Aug 07, 2009 455.67 459.42 454.99 457.10 2,543,392 +6.74(+1.50%)
Aug 06, 2009 454.30 454.88 448.53 450.36 2,110,835 -0.78(-0.17%)
Aug 05, 2009 456.00 456.91 447.88 451.14 2,341,927 -2.59(-0.57%)
Aug 04, 2009 449.37 454.00 448.43 453.73 2,389,655 +1.52(+0.34%)
Aug 03, 2009 448.74 453.90 447.64 452.21 2,590,231 +9.16(+2.07%)
Jul 31, 2009 449.98 452.70 442.43 443.05 2,860,323 -2.59(-0.58%)
Jul 30, 2009 442.61 451.47 442.61 445.64 3,198,547 +9.40(+2.15%)
Jul 29, 2009 437.23 437.80 431.88 436.24 1,986,916 -3.61(-0.82%)
Jul 28, 2009 441.00 442.81 436.10 439.85 2,533,614 -4.95(-1.11%)
Jul 27, 2009 446.10 446.75 437.61 444.80 2,504,339 -1.92(-0.43%)
Jul 24, 2009 435.81 450.49 435.00 446.72 3,629,454 +9.38(+2.14%)
Jul 23, 2009 428.68 441.21 425.50 437.34 3,478,193 +9.65(+2.26%)
Jul 22, 2009 428.00 430.20 423.50 427.69 2,586,661 -0.21(-0.05%)
Jul 21, 2009 430.94 431.90 425.72 427.90 2,968,151 -2.27(-0.53%)
Jul 20, 2009 429.88 432.85 426.25 430.17 3,153,432 -0.08(-0.02%)
Jul 17, 2009 433.00 435.48 426.70 430.25 6,854,734 -12.35(-2.79%)
Jul 16, 2009 436.68 445.75 434.10 442.60 6,524,361 +4.43(+1.01%)
Jul 15, 2009 429.66 438.68 428.49 438.17 3,776,537 +13.48(+3.17%)
Jul 14, 2009 423.71 426.73 420.87 424.69 2,895,462 +0.39(+0.09%)
Jul 13, 2009 418.35 424.52 415.18 424.30 4,045,641 +9.90(+2.39%)
Jul 10, 2009 409.57 417.37 408.70 414.40 2,929,559 +4.01(+0.98%)
Jul 09, 2009 406.12 414.45 405.80 410.39 3,275,516 +7.90(+1.96%)
Jul 08, 2009 400.00 406.00 398.06 402.49 3,441,144 +5.86(+1.48%)
Jul 07, 2009 408.24 409.19 395.98 396.63 3,259,203 -12.98(-3.17%)
Jul 06, 2009 406.50 410.64 401.66 409.61 2,262,557 +1.12(+0.27%)
Jul 02, 2009 415.41 415.41 406.81 408.49 2,517,630 -10.50(-2.51%)
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.