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 (%)
Oct 31, 2007 700.69 707.00 696.04 707.00 6,877,849 +12.23(+1.76%)
Oct 30, 2007 677.51 699.91 677.51 694.77 6,890,005 +15.54(+2.29%)
Oct 29, 2007 677.77 680.00 672.09 679.23 3,066,287 +4.63(+0.69%)
Oct 26, 2007 674.03 676.54 668.06 674.60 3,353,845 +6.09(+0.91%)
Oct 25, 2007 678.68 678.97 663.55 668.51 5,794,644 -7.31(-1.08%)
Oct 24, 2007 672.71 677.47 659.56 675.82 7,405,608 +0.05(+0.01%)
Oct 23, 2007 661.25 677.60 660.00 675.77 6,795,108 +25.02(+3.84%)
Oct 22, 2007 638.67 655.00 636.28 650.75 6,664,300 +6.04(+0.94%)
Oct 19, 2007 654.56 658.49 643.23 644.71 15,779,392 +5.09(+0.80%)
Oct 18, 2007 635.41 641.37 628.50 639.62 12,229,320 +6.14(+0.97%)
Oct 17, 2007 630.45 634.00 621.59 633.48 6,023,505 +17.48(+2.84%)
Oct 16, 2007 618.49 625.92 611.99 616.00 6,005,710 -4.11(-0.66%)
Oct 15, 2007 638.47 639.86 615.55 620.11 6,947,747 -17.28(-2.71%)
Oct 12, 2007 623.98 638.40 618.24 637.39 6,823,622 +15.39(+2.47%)
Oct 11, 2007 633.64 641.41 609.00 622.00 11,792,571 -3.39(-0.54%)
Oct 10, 2007 621.36 625.68 616.80 625.39 5,370,480 +10.21(+1.66%)
Oct 09, 2007 615.11 623.78 608.39 615.18 8,767,770 +5.56(+0.91%)
Oct 08, 2007 595.00 610.26 593.95 609.62 5,022,739 +15.57(+2.62%)
Oct 05, 2007 587.11 596.00 587.01 594.05 5,068,883 +15.02(+2.59%)
Oct 04, 2007 585.09 585.09 577.06 579.03 2,987,668 -4.99(-0.85%)
Oct 03, 2007 586.25 588.99 580.36 584.02 3,880,644 -0.37(-0.06%)
Oct 02, 2007 583.38 596.81 580.01 584.39 7,057,574 +1.84(+0.32%)
Oct 01, 2007 569.97 584.35 569.61 582.55 4,711,020 +15.28(+2.69%)
Sep 28, 2007 567.00 569.55 564.12 567.27 2,587,937 -0.23(-0.04%)
Sep 27, 2007 571.73 571.74 565.78 567.50 2,034,287 -0.66(-0.12%)
Sep 26, 2007 570.40 571.79 563.81 568.16 3,346,097 -0.84(-0.15%)
Sep 25, 2007 564.00 569.56 562.86 569.00 2,726,037 +0.98(+0.17%)
Sep 24, 2007 561.00 571.46 560.00 568.02 5,296,373 +7.92(+1.41%)
Sep 21, 2007 556.34 560.79 552.83 560.10 8,012,039 +7.27(+1.32%)
Sep 20, 2007 547.00 556.80 546.03 552.83 5,526,051 +5.98(+1.09%)
Sep 19, 2007 539.27 549.45 538.86 546.85 5,526,873 +11.58(+2.16%)
Sep 18, 2007 526.52 537.25 524.27 535.27 4,219,646 +9.97(+1.90%)
Sep 17, 2007 526.53 529.28 524.07 525.30 2,197,491 -3.45(-0.65%)
Sep 14, 2007 523.20 530.27 522.22 528.75 2,762,399 +3.97(+0.76%)
Sep 13, 2007 524.06 527.21 523.22 524.78 1,891,060 +2.13(+0.41%)
Sep 12, 2007 520.53 527.98 519.00 522.65 2,985,958 +1.32(+0.25%)
Sep 11, 2007 516.99 521.65 515.73 521.33 2,703,522 +6.85(+1.33%)
Sep 10, 2007 521.28 522.07 510.88 514.48 3,225,765 -4.87(-0.94%)
Sep 07, 2007 517.86 521.24 516.80 519.35 3,662,473 -4.17(-0.80%)
Sep 06, 2007 529.36 529.83 518.24 523.52 3,631,290 -4.28(-0.81%)
Sep 05, 2007 523.40 529.48 522.25 527.80 3,313,138 +2.65(+0.50%)
Sep 04, 2007 515.02 528.00 514.62 525.15 3,693,871 +9.90(+1.92%)
Aug 31, 2007 513.10 516.50 511.47 515.25 2,977,506 +3.85(+0.75%)
Aug 30, 2007 512.36 515.40 510.58 511.40 2,651,157 -1.48(-0.29%)
Aug 29, 2007 507.84 513.30 507.23 512.88 2,549,225 +6.48(+1.28%)
Aug 28, 2007 511.53 514.98 505.79 506.40 3,272,383 -6.86(-1.34%)
Aug 27, 2007 514.43 517.45 511.40 513.26 2,325,049 -1.74(-0.34%)
Aug 24, 2007 512.61 515.55 508.50 515.00 2,472,653 +2.81(+0.55%)
Aug 23, 2007 516.00 516.13 507.00 512.19 3,076,420 -0.56(-0.11%)
Aug 22, 2007 509.96 516.25 509.25 512.75 3,252,624 +6.14(+1.21%)
Aug 21, 2007 498.94 508.16 497.77 506.61 3,610,554 +8.69(+1.75%)
Aug 20, 2007 502.46 502.56 496.00 497.92 2,697,300 -2.12(-0.42%)
Aug 17, 2007 497.44 501.00 491.65 500.04 5,479,182 +8.52(+1.73%)
Aug 16, 2007 492.02 496.43 480.46 491.52 8,645,559 -6.03(-1.21%)
Aug 15, 2007 509.00 511.69 496.71 497.55 5,409,577 -11.05(-2.17%)
Aug 14, 2007 515.72 517.40 508.00 508.60 3,633,535 -6.90(-1.34%)
Aug 13, 2007 519.54 519.75 513.03 515.50 3,179,214 -0.25(-0.05%)
Aug 10, 2007 510.18 518.72 505.63 515.75 5,874,725 +1.02(+0.20%)
Aug 09, 2007 520.80 526.82 514.63 514.73 4,846,715 -11.05(-2.10%)
Aug 08, 2007 519.34 525.78 517.09 525.78 4,068,931 +9.76(+1.89%)
Aug 07, 2007 509.75 519.88 509.04 516.02 4,264,606 +6.02(+1.18%)
Aug 06, 2007 503.00 510.15 502.50 510.00 3,651,342 +7.00(+1.39%)
Aug 03, 2007 506.65 513.20 503.00 503.00 3,175,738 -8.01(-1.57%)
Aug 02, 2007 513.72 514.99 509.00 511.01 3,154,901 -1.93(-0.38%)
Aug 01, 2007 510.50 516.51 508.14 512.94 4,421,404 +2.94(+0.58%)
Jul 31, 2007 520.23 520.44 510.00 510.00 4,267,521 -6.11(-1.18%)
Jul 30, 2007 512.92 519.34 510.50 516.11 3,963,258 +4.22(+0.82%)
Jul 27, 2007 508.53 516.62 505.50 511.89 5,472,989 +3.89(+0.77%)
Jul 26, 2007 508.74 512.59 498.88 508.00 6,884,738 -1.76(-0.35%)
Jul 25, 2007 516.98 517.02 505.56 509.76 5,550,970 -4.24(-0.82%)
Jul 24, 2007 509.30 518.69 507.11 514.00 5,572,018 +1.49(+0.29%)
Jul 23, 2007 519.01 520.00 512.15 512.51 6,349,601 -7.61(-1.46%)
Jul 20, 2007 511.90 523.18 509.50 520.12 17,772,464 -28.47(-5.19%)
Jul 19, 2007 553.46 553.52 542.24 548.59 11,002,948 -0.91(-0.17%)
Jul 18, 2007 553.89 554.50 543.81 549.50 6,080,869 -5.50(-0.99%)
Jul 17, 2007 555.04 557.73 552.38 555.00 4,318,346 +2.01(+0.36%)
Jul 16, 2007 550.30 558.58 549.31 552.99 6,600,855 +0.83(+0.15%)
Jul 13, 2007 547.91 552.67 547.25 552.16 5,237,039 +6.83(+1.25%)
Jul 12, 2007 545.86 547.32 540.22 545.33 3,441,104 +0.86(+0.16%)
Jul 11, 2007 543.61 546.50 540.01 544.47 3,310,486 +1.13(+0.21%)
Jul 10, 2007 543.79 547.00 541.65 543.34 3,855,900 +0.78(+0.14%)
Jul 09, 2007 543.00 548.74 540.26 542.56 3,726,519 +3.16(+0.59%)
Jul 06, 2007 541.25 543.87 538.73 539.40 2,746,909 -2.23(-0.41%)
Jul 05, 2007 535.56 544.40 532.15 541.63 4,942,796 +7.29(+1.36%)
Jul 03, 2007 531.06 534.40 527.50 534.34 1,871,795 +3.96(+0.75%)
Jul 02, 2007 525.49 531.85 524.20 530.38 3,496,271 +7.68(+1.47%)
Jun 29, 2007 526.02 527.40 519.46 522.70 3,880,656 -2.31(-0.44%)
Jun 28, 2007 524.88 529.50 523.80 525.01 4,170,440 -1.28(-0.24%)
Jun 27, 2007 525.00 527.99 519.56 526.29 6,125,644 -3.97(-0.75%)
Jun 26, 2007 532.73 533.20 526.24 530.26 5,689,442 +2.84(+0.54%)
Jun 25, 2007 528.98 534.99 523.38 527.42 7,925,201 +2.44(+0.46%)
Jun 22, 2007 516.42 524.99 516.10 524.98 7,268,305 +10.87(+2.11%)
Jun 21, 2007 510.98 515.29 506.28 514.11 4,409,657 +4.14(+0.81%)
Jun 20, 2007 516.96 518.75 509.06 509.97 4,340,700 -4.34(-0.84%)
Jun 19, 2007 514.01 517.25 511.54 514.31 4,384,200 -0.89(-0.17%)
Jun 18, 2007 506.18 516.00 504.24 515.20 4,844,900 +9.31(+1.84%)
Jun 15, 2007 508.19 509.00 501.23 505.89 6,174,300 +3.05(+0.61%)
Jun 14, 2007 505.38 505.88 501.70 502.84 4,624,600 -2.40(-0.48%)
Jun 13, 2007 506.99 508.54 498.69 505.24 7,042,600 +0.47(+0.09%)
Jun 12, 2007 508.71 511.67 503.17 504.77 6,423,000 -6.57(-1.28%)
Jun 11, 2007 514.02 518.25 510.00 511.34 4,583,602 -4.15(-0.81%)
Jun 08, 2007 516.20 519.64 509.46 515.49 6,358,637 +0.43(+0.08%)
Jun 07, 2007 519.75 526.50 512.51 515.06 10,633,897 -3.19(-0.62%)
Jun 06, 2007 516.75 520.78 515.26 518.25 7,896,541 -0.59(-0.11%)
Jun 05, 2007 509.75 519.00 506.61 518.84 10,448,723 +11.77(+2.32%)
Jun 04, 2007 497.91 510.51 497.59 507.07 7,101,717 +6.67(+1.33%)
Jun 01, 2007 501.00 505.02 497.93 500.40 4,805,853 +2.49(+0.50%)
May 31, 2007 500.56 508.78 497.06 497.91 8,924,288 -0.69(-0.14%)
May 30, 2007 484.50 498.84 483.00 498.60 7,295,935 +11.49(+2.36%)
May 29, 2007 485.00 491.80 484.00 487.11 5,219,345 +3.59(+0.74%)
May 25, 2007 479.70 484.95 477.27 483.52 5,348,256 +9.19(+1.94%)
May 24, 2007 475.15 479.20 471.50 474.33 4,173,542 +0.36(+0.08%)
May 23, 2007 480.82 483.41 473.75 473.97 5,080,759 -1.89(-0.40%)
May 22, 2007 473.00 479.01 473.00 475.86 3,840,113 +5.26(+1.12%)
May 21, 2007 469.53 479.20 466.72 470.60 6,164,518 +0.28(+0.06%)
May 18, 2007 472.03 472.70 469.75 470.32 3,695,849 -0.64(-0.14%)
May 17, 2007 472.46 475.22 470.81 470.96 4,665,702 -1.65(-0.35%)
May 16, 2007 462.00 473.14 459.02 472.61 6,558,759 +14.61(+3.19%)
May 15, 2007 461.96 462.54 457.41 458.00 4,119,097 -3.78(-0.82%)
May 14, 2007 465.48 467.51 460.00 461.78 3,872,610 -4.96(-1.06%)
May 11, 2007 461.83 467.00 461.00 466.74 2,935,205 +5.27(+1.14%)
May 10, 2007 467.04 469.49 461.02 461.47 3,690,218 -7.78(-1.66%)
May 09, 2007 466.15 471.73 463.88 469.25 3,889,903 +2.44(+0.52%)
May 08, 2007 466.13 468.17 464.73 466.81 2,906,482 -0.46(-0.10%)
May 07, 2007 472.14 472.82 466.47 467.27 3,020,398 -3.85(-0.82%)
May 04, 2007 470.12 474.84 465.88 471.12 3,951,329 -2.11(-0.45%)
May 03, 2007 466.22 474.07 465.29 473.23 3,594,320 +7.45(+1.60%)
May 02, 2007 468.65 471.08 465.73 465.78 3,063,106 -3.22(-0.69%)
May 01, 2007 472.19 472.81 464.17 469.00 3,658,321 -2.38(-0.50%)
Apr 30, 2007 479.15 481.35 471.38 471.38 3,641,647 -7.63(-1.59%)
Apr 27, 2007 480.07 482.40 478.33 479.01 2,925,816 -2.17(-0.45%)
Apr 26, 2007 478.10 484.45 477.11 481.18 4,129,108 +3.19(+0.67%)
Apr 25, 2007 480.00 481.37 476.11 477.99 3,968,322 +0.46(+0.10%)
Apr 24, 2007 478.61 479.98 475.55 477.53 3,697,226 -1.55(-0.32%)
Apr 23, 2007 480.10 485.00 478.26 479.08 5,676,731 -3.40(-0.70%)
Apr 20, 2007 490.52 492.50 482.02 482.48 12,221,954 +10.83(+2.30%)
Apr 19, 2007 474.50 481.95 469.59 471.65 11,136,749 -4.36(-0.92%)
Apr 18, 2007 471.26 479.90 469.53 476.01 5,670,296 +3.21(+0.68%)
Apr 17, 2007 473.80 476.39 471.60 472.80 3,210,629 -1.47(-0.31%)
Apr 16, 2007 468.46 476.99 468.15 474.27 5,077,883 +7.98(+1.71%)
Apr 13, 2007 468.45 468.77 463.36 466.29 2,796,534 -1.10(-0.24%)
Apr 12, 2007 464.00 468.00 462.24 467.39 2,708,424 +2.86(+0.62%)
Apr 11, 2007 466.06 469.40 462.61 464.53 3,815,181 -1.97(-0.42%)
Apr 10, 2007 467.09 470.79 465.16 466.50 2,979,218 -1.71(-0.37%)
Apr 09, 2007 472.98 473.00 465.59 468.21 3,062,219 -3.30(-0.70%)
Apr 05, 2007 471.30 472.09 469.62 471.51 2,716,080 +0.49(+0.10%)
Apr 04, 2007 472.14 473.00 469.58 471.02 3,778,761 -1.58(-0.33%)
Apr 03, 2007 464.05 474.25 464.00 472.60 6,517,149 +14.07(+3.07%)
Apr 02, 2007 457.76 458.53 452.12 458.53 3,448,432 +0.37(+0.08%)
Mar 30, 2007 462.10 463.40 456.14 458.16 3,380,202 -2.76(-0.60%)
Mar 29, 2007 464.55 466.00 455.00 460.92 3,988,219 -0.96(-0.21%)
Mar 28, 2007 461.87 465.44 460.15 461.88 4,637,554 -1.74(-0.38%)
Mar 27, 2007 463.55 465.23 460.34 463.62 3,740,716 -1.38(-0.30%)
Mar 26, 2007 460.55 465.00 455.62 465.00 4,710,209 +3.17(+0.69%)
Mar 23, 2007 461.45 463.39 457.08 461.83 4,114,098 -0.21(-0.05%)
Mar 22, 2007 455.61 462.17 452.53 462.04 5,681,112 +5.49(+1.20%)
Mar 21, 2007 445.30 456.57 445.21 456.55 5,800,130 +11.27(+2.53%)
Mar 20, 2007 445.79 447.60 443.60 445.28 3,421,890 -1.95(-0.44%)
Mar 19, 2007 443.25 448.50 440.63 447.23 5,197,689 +6.38(+1.45%)
Mar 16, 2007 445.65 446.70 439.89 440.85 5,659,090 -5.34(-1.20%)
Mar 15, 2007 447.86 449.82 443.94 446.19 3,944,400 -1.81(-0.40%)
Mar 14, 2007 443.23 448.66 439.00 448.00 8,017,683 +4.97(+1.12%)
Mar 13, 2007 454.75 451.93 442.83 443.03 6,378,160 -11.72(-2.58%)
Mar 12, 2007 451.71 455.25 451.11 454.75 3,466,961 +1.79(+0.40%)
Mar 09, 2007 458.00 458.40 450.10 452.96 4,977,644 -1.76(-0.39%)
Mar 08, 2007 459.22 465.50 454.10 454.72 5,362,320 -0.92(-0.20%)
Mar 07, 2007 462.69 463.14 454.29 455.64 6,534,138 -1.91(-0.42%)
Mar 06, 2007 447.47 459.00 447.38 457.55 7,534,612 +16.61(+3.77%)
Mar 05, 2007 437.02 445.50 437.00 440.94 6,357,345 +2.26(+0.52%)
Mar 02, 2007 445.11 448.70 438.68 438.68 6,584,459 -9.55(-2.13%)
Mar 01, 2007 442.67 452.42 440.00 448.23 8,687,520 -1.22(-0.27%)
Feb 28, 2007 450.41 453.67 443.04 449.45 8,041,211 +0.68(+0.15%)
Feb 27, 2007 455.00 459.80 447.17 448.77 9,330,404 -16.16(-3.48%)
Feb 26, 2007 472.83 475.25 463.75 464.93 3,982,328 -5.69(-1.21%)
Feb 23, 2007 475.75 476.95 467.80 470.62 3,884,460 -5.23(-1.10%)
Feb 22, 2007 478.69 484.24 474.39 475.85 5,744,535 -0.01(-0.00%)
Feb 21, 2007 469.84 478.68 467.74 475.86 5,641,316 +3.76(+0.80%)
Feb 20, 2007 468.47 472.75 464.71 472.10 4,067,802 +2.16(+0.46%)
Feb 16, 2007 462.80 470.15 462.06 469.94 6,177,784 +8.47(+1.84%)
Feb 15, 2007 466.00 466.13 460.72 461.47 4,042,988 -4.46(-0.96%)
Feb 14, 2007 460.00 469.13 459.22 465.93 5,699,373 +6.83(+1.49%)
Feb 13, 2007 459.15 462.78 457.26 459.10 4,062,899 +0.81(+0.18%)
Feb 12, 2007 460.68 462.39 455.02 458.29 5,754,515 -3.60(-0.78%)
Feb 09, 2007 471.65 472.68 461.50 461.89 4,859,173 -9.14(-1.94%)
Feb 08, 2007 468.05 473.75 465.15 471.03 4,076,709 +1.02(+0.22%)
Feb 07, 2007 473.82 474.35 468.78 470.01 4,119,820 -1.47(-0.31%)
Feb 06, 2007 468.10 473.30 467.26 471.48 5,322,086 +4.32(+0.92%)
Feb 05, 2007 477.50 478.00 466.19 467.16 7,207,769 -14.34(-2.98%)
Feb 02, 2007 482.61 485.00 477.81 481.50 6,287,274 -0.25(-0.05%)
Feb 01, 2007 506.00 506.01 481.53 481.75 15,657,805 -19.75(-3.94%)
Jan 31, 2007 496.49 505.00 495.51 501.50 12,241,251 +7.18(+1.45%)
Jan 30, 2007 494.00 498.00 491.22 494.32 4,181,800 +1.85(+0.38%)
Jan 29, 2007 498.00 498.75 490.50 492.47 4,776,808 -3.37(-0.68%)
Jan 26, 2007 490.93 497.90 487.03 495.84 5,496,400 +7.75(+1.59%)
Jan 25, 2007 501.00 504.50 485.66 488.09 6,369,309 -10.98(-2.20%)
Jan 24, 2007 484.44 499.54 483.29 499.07 6,064,851 +20.02(+4.18%)
Jan 23, 2007 480.79 484.75 477.29 479.05 4,670,289 -1.79(-0.37%)
Jan 22, 2007 492.50 492.65 478.50 480.84 5,404,783 -8.91(-1.82%)
Jan 19, 2007 487.98 490.76 486.74 489.75 4,979,027 +1.92(+0.39%)
Jan 18, 2007 494.52 496.48 487.43 487.83 5,932,038 -9.45(-1.90%)
Jan 17, 2007 503.38 507.77 494.38 497.28 6,701,397 -7.00(-1.39%)
Jan 16, 2007 507.55 513.00 503.30 504.28 7,568,929 -0.72(-0.14%)
Jan 12, 2007 501.99 505.00 500.00 505.00 4,472,231 +5.28(+1.06%)
Jan 11, 2007 497.20 501.75 496.18 499.72 7,215,661 +10.26(+2.10%)
Jan 10, 2007 484.43 493.55 482.04 489.46 5,968,503 +3.96(+0.82%)
Jan 09, 2007 485.45 488.25 481.20 485.50 5,381,471 +1.92(+0.40%)
Jan 08, 2007 487.69 489.87 482.20 483.58 4,754,544 -3.61(-0.74%)
Jan 05, 2007 482.50 487.50 478.11 487.19 6,872,403 +3.93(+0.81%)
Jan 04, 2007 469.00 483.95 468.35 483.26 7,891,584 +15.67(+3.35%)
Jan 03, 2007 466.00 476.66 461.11 467.59 7,707,851 +7.11(+1.54%)
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%)
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.