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, 2011 595.09 599.69 591.67 592.64 2,557,538 -7.50(-1.25%)
Oct 28, 2011 594.52 602.30 594.25 600.14 2,508,147 +1.47(+0.25%)
Oct 27, 2011 598.42 602.70 593.30 598.67 3,780,222 +12.36(+2.11%)
Oct 26, 2011 589.55 590.18 572.86 586.31 2,873,040 +3.15(+0.54%)
Oct 25, 2011 593.10 595.00 582.85 583.16 2,540,445 -13.26(-2.22%)
Oct 24, 2011 586.72 599.97 586.50 596.42 3,426,838 +5.93(+1.00%)
Oct 21, 2011 589.51 592.75 586.70 590.49 3,394,233 +6.82(+1.17%)
Oct 20, 2011 581.90 588.89 579.51 583.67 3,378,669 +2.97(+0.51%)
Oct 19, 2011 587.34 592.06 579.22 580.70 2,930,379 -9.81(-1.66%)
Oct 18, 2011 580.19 592.56 577.40 590.51 3,799,717 +8.10(+1.39%)
Oct 17, 2011 583.72 591.83 578.00 582.41 4,008,202 -9.27(-1.57%)
Oct 14, 2011 599.47 599.60 587.57 591.68 8,532,242 +32.69(+5.85%)
Oct 13, 2011 550.03 559.00 548.02 558.99 5,631,594 +10.49(+1.91%)
Oct 12, 2011 548.13 555.23 544.63 548.50 3,177,494 +5.32(+0.98%)
Oct 11, 2011 533.46 546.80 533.46 543.18 2,852,677 +6.01(+1.12%)
Oct 10, 2011 525.18 537.47 523.20 537.17 2,321,513 +22.05(+4.28%)
Oct 07, 2011 516.83 520.50 510.30 515.12 2,856,047 +0.41(+0.08%)
Oct 06, 2011 510.03 515.23 502.60 514.71 3,424,223 +10.01(+1.98%)
Oct 05, 2011 496.35 507.80 480.77 504.70 4,534,022 +2.80(+0.56%)
Oct 04, 2011 490.03 503.44 480.60 501.90 4,158,130 +6.38(+1.29%)
Oct 03, 2011 509.85 512.00 495.00 495.52 4,472,427 -19.52(-3.79%)
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%)
Jul 01, 2011 506.74 521.18 506.38 521.03 3,636,642 +14.65(+2.89%)
Jun 30, 2011 501.99 506.67 501.50 506.38 2,428,320 +8.81(+1.77%)
Jun 29, 2011 496.54 500.25 492.38 497.57 2,342,920 +3.92(+0.79%)
Jun 28, 2011 484.02 496.21 484.02 493.65 2,715,091 +10.85(+2.25%)
Jun 27, 2011 474.00 488.40 473.60 482.80 3,444,633 +7.92(+1.67%)
Jun 24, 2011 480.68 480.75 473.02 474.88 3,806,587 -5.34(-1.11%)
Jun 23, 2011 482.13 482.86 473.73 480.22 4,801,690 -6.78(-1.39%)
Jun 22, 2011 491.45 492.35 486.73 487.00 2,407,004 -6.00(-1.22%)
Jun 21, 2011 487.19 493.94 484.73 493.00 2,765,357 +8.42(+1.74%)
Jun 20, 2011 484.60 486.23 479.23 484.58 3,028,539 -0.44(-0.09%)
Jun 17, 2011 506.18 506.69 484.80 485.02 5,251,546 -15.35(-3.07%)
Jun 16, 2011 502.81 506.57 496.67 500.37 2,756,366 -2.58(-0.51%)
Jun 15, 2011 505.03 508.35 500.61 502.95 2,073,301 -5.42(-1.07%)
Jun 14, 2011 508.15 514.08 506.99 508.37 2,341,461 +3.64(+0.72%)
Jun 13, 2011 510.00 510.20 502.17 504.73 2,427,208 -4.77(-0.94%)
Jun 10, 2011 514.08 516.69 509.29 509.50 2,440,475 -7.23(-1.40%)
Jun 09, 2011 520.00 520.00 515.64 516.73 1,689,086 -2.44(-0.47%)
Jun 08, 2011 516.53 521.24 515.78 519.17 1,652,807 +0.14(+0.03%)
Jun 07, 2011 522.89 524.63 518.99 519.03 1,907,509 -2.03(-0.39%)
Jun 06, 2011 526.32 526.82 519.25 521.06 1,942,088 -2.02(-0.39%)
Jun 03, 2011 522.00 527.60 521.50 523.08 1,748,462 +4.82(+0.93%)
May 24, 2011 520.37 523.96 518.15 518.26 1,888,302 -0.13(-0.03%)
May 23, 2011 516.60 520.00 513.40 518.39 2,252,638 -5.64(-1.08%)
May 20, 2011 531.80 531.99 523.13 524.03 2,318,873 -7.22(-1.36%)
May 19, 2011 532.73 536.54 529.72 531.25 2,467,604 +1.44(+0.27%)
May 18, 2011 529.54 530.33 525.70 529.81 1,953,145 -0.65(-0.12%)
May 17, 2011 515.43 531.22 515.03 530.46 3,303,533 +12.04(+2.32%)
May 16, 2011 526.31 527.27 516.40 518.42 2,958,154 -11.13(-2.10%)
May 13, 2011 534.61 535.92 529.05 529.55 2,107,641 -5.50(-1.03%)
May 12, 2011 535.24 536.94 530.91 535.05 1,448,203 -0.40(-0.07%)
May 11, 2011 540.14 543.55 533.69 535.45 2,338,775 -7.21(-1.33%)
May 10, 2011 540.00 544.43 537.54 542.66 2,042,855 +4.98(+0.93%)
May 09, 2011 535.00 538.49 531.10 537.68 1,948,619 +2.38(+0.44%)
May 06, 2011 538.15 541.46 535.18 535.30 2,056,186 +1.03(+0.19%)
May 05, 2011 533.86 539.42 531.50 534.27 1,997,766 -1.52(-0.28%)
May 04, 2011 535.17 539.00 533.02 535.79 2,116,955 +1.90(+0.36%)
May 03, 2011 537.13 542.01 529.63 533.89 2,081,474 -4.67(-0.87%)
May 02, 2011 537.48 545.73 537.12 538.56 2,133,452 -5.54(-1.02%)
Apr 29, 2011 540.00 544.10 538.51 544.10 4,226,667 +6.13(+1.14%)
Apr 28, 2011 538.06 539.25 534.08 537.97 2,037,378 +0.21(+0.04%)
Apr 27, 2011 538.00 538.11 534.35 537.76 2,298,273 +4.94(+0.93%)
Apr 26, 2011 526.52 537.44 525.21 532.82 3,535,013 +7.77(+1.48%)
Apr 25, 2011 525.29 527.00 522.01 525.05 1,630,933 -0.05(-0.01%)
Apr 21, 2011 527.49 528.28 522.39 525.10 2,471,056 -0.63(-0.12%)
Apr 20, 2011 525.90 526.82 521.39 525.73 3,059,914 +4.20(+0.81%)
Apr 19, 2011 529.95 530.88 520.90 521.53 2,684,344 -5.31(-1.01%)
Apr 18, 2011 526.42 527.66 519.00 526.84 5,039,520 -3.86(-0.73%)
Apr 15, 2011 545.29 545.75 530.06 530.70 14,050,013 -47.81(-8.26%)
Apr 14, 2011 575.19 579.45 572.10 578.51 5,417,441 +2.23(+0.39%)
Apr 13, 2011 575.51 577.60 571.75 576.28 2,069,601 +5.67(+0.99%)
Apr 12, 2011 575.00 576.91 568.05 570.61 2,085,766 -6.76(-1.17%)
Apr 11, 2011 576.20 578.10 573.00 577.37 1,858,282 -0.79(-0.14%)
Apr 08, 2011 584.89 584.89 578.06 578.16 1,902,581 -1.84(-0.32%)
Apr 07, 2011 575.73 580.64 574.19 580.00 2,531,477 +5.82(+1.01%)
Apr 06, 2011 572.18 575.16 568.00 574.18 2,668,285 +5.09(+0.89%)
Apr 05, 2011 581.08 581.49 565.68 569.09 6,047,499 -18.59(-3.16%)
Apr 04, 2011 593.00 594.74 583.10 587.68 2,054,482 -4.12(-0.70%)
Apr 01, 2011 588.76 595.19 588.76 591.80 2,613,266 +5.04(+0.86%)
Mar 31, 2011 583.00 588.16 581.74 586.76 2,029,356 +4.92(+0.85%)
Mar 30, 2011 584.38 585.50 580.58 581.84 1,422,225 +0.11(+0.02%)
Mar 29, 2011 576.00 581.89 573.01 581.73 1,605,138 +6.37(+1.11%)
Mar 28, 2011 582.07 584.99 574.71 575.36 2,218,311 -4.38(-0.76%)
Mar 25, 2011 586.88 586.91 579.24 579.74 2,859,497 -7.15(-1.22%)
Mar 24, 2011 585.43 588.39 578.80 586.89 2,095,513 +4.73(+0.81%)
Mar 23, 2011 575.19 582.45 572.00 582.16 1,816,164 +4.84(+0.84%)
Mar 22, 2011 577.27 579.23 572.51 577.32 1,886,804 +0.82(+0.14%)
Mar 21, 2011 577.43 579.80 569.02 576.50 3,020,896 +15.44(+2.75%)
Mar 18, 2011 564.64 567.99 559.74 561.06 3,302,850 -0.30(-0.05%)
Mar 17, 2011 564.48 569.00 560.54 561.36 2,899,044 +4.26(+0.76%)
Mar 16, 2011 568.01 569.79 551.28 557.10 3,797,526 -12.46(-2.19%)
Mar 15, 2011 557.50 571.00 555.50 569.56 4,005,573 -0.43(-0.08%)
Mar 14, 2011 572.80 578.29 568.02 569.99 2,816,091 -6.72(-1.17%)
Mar 11, 2011 578.22 580.00 573.33 576.71 3,029,401 -3.59(-0.62%)
Mar 10, 2011 585.44 586.62 579.45 580.30 3,127,977 -11.47(-1.94%)
Mar 09, 2011 591.00 594.51 585.75 591.77 2,150,991 -0.54(-0.09%)
Mar 08, 2011 592.93 597.98 590.20 592.31 2,284,895 +0.65(+0.11%)
Mar 07, 2011 600.55 603.69 587.00 591.66 3,462,633 -8.96(-1.49%)
Mar 04, 2011 608.33 608.98 600.20 600.62 3,011,542 -8.94(-1.47%)
Mar 03, 2011 606.38 611.49 605.00 609.56 1,948,643 +8.77(+1.46%)
Mar 02, 2011 599.80 606.00 595.19 600.79 2,026,635 +0.03(+0.00%)
Mar 01, 2011 617.78 619.22 599.30 600.76 3,323,175 -12.64(-2.06%)
Feb 28, 2011 610.00 616.49 608.01 613.40 2,281,411 +3.36(+0.55%)
Feb 25, 2011 611.86 614.72 609.50 610.04 1,935,852 +1.22(+0.20%)
Feb 24, 2011 611.39 613.09 601.35 608.82 2,711,877 -2.50(-0.41%)
Feb 23, 2011 610.33 614.70 604.00 611.32 2,889,534 +1.11(+0.18%)
Feb 22, 2011 620.03 624.93 607.77 610.21 3,639,215 -19.87(-3.15%)
Feb 18, 2011 626.00 631.18 624.18 630.08 3,217,815 +4.82(+0.77%)
Feb 17, 2011 621.25 627.25 620.28 625.26 1,478,703 +1.04(+0.17%)
Feb 16, 2011 625.63 626.50 622.10 624.22 1,686,263 +0.07(+0.01%)
Feb 15, 2011 627.32 630.09 623.10 624.15 2,091,914 -4.00(-0.64%)
Feb 14, 2011 623.34 629.64 620.04 628.15 2,131,529 +3.65(+0.58%)
Feb 11, 2011 613.79 625.00 613.00 624.50 2,593,390 +8.06(+1.31%)
Feb 10, 2011 613.90 617.50 611.56 616.44 2,335,272 -0.06(-0.01%)
Feb 09, 2011 616.87 619.45 612.34 616.50 1,842,449 -1.88(-0.30%)
Feb 08, 2011 614.93 619.63 614.51 618.38 1,695,800 +4.09(+0.66%)
Feb 07, 2011 610.16 618.39 609.21 614.29 1,801,808 +3.31(+0.54%)
Feb 04, 2011 610.15 611.44 606.61 610.98 1,552,505 +0.83(+0.14%)
Feb 03, 2011 609.48 611.45 606.13 610.15 1,497,474 -1.85(-0.30%)
Feb 02, 2011 611.00 614.34 607.53 612.00 1,760,655 +0.96(+0.16%)
Feb 01, 2011 604.49 613.36 603.11 611.04 2,745,287 +10.68(+1.78%)
Jan 31, 2011 603.60 604.47 595.55 600.36 2,808,289 -0.63(-0.10%)
Jan 28, 2011 619.07 620.36 599.76 600.99 4,228,528 -15.80(-2.56%)
Jan 27, 2011 617.89 619.70 613.25 616.79 2,019,427 +0.29(+0.05%)
Jan 26, 2011 620.33 622.49 615.28 616.50 2,040,399 -3.41(-0.55%)
Jan 25, 2011 608.20 620.69 606.52 619.91 3,646,844 +8.83(+1.44%)
Jan 24, 2011 607.57 612.49 601.23 611.08 4,604,697 -0.75(-0.12%)
Jan 21, 2011 639.58 641.73 611.36 611.83 8,904,357 -14.94(-2.38%)
Jan 20, 2011 632.21 634.08 623.29 626.77 5,458,560 -4.98(-0.79%)
Jan 19, 2011 642.12 642.96 629.66 631.75 3,409,220 -7.88(-1.23%)
Jan 18, 2011 626.06 641.99 625.27 639.63 3,616,889 +15.45(+2.48%)
Jan 14, 2011 617.40 624.27 617.08 624.18 2,370,328 +7.49(+1.21%)
Jan 13, 2011 616.97 619.67 614.16 616.69 1,333,947 -0.18(-0.03%)
Jan 12, 2011 619.35 619.35 614.77 616.87 1,632,698 +0.86(+0.14%)
Jan 11, 2011 617.71 618.80 614.50 616.01 1,440,991 +1.80(+0.29%)
Jan 10, 2011 614.80 615.39 608.56 614.21 1,580,480 -2.23(-0.36%)
Jan 07, 2011 615.91 618.25 610.13 616.44 2,101,270 +2.94(+0.48%)
Jan 06, 2011 610.68 618.43 610.05 613.50 2,057,733 +4.43(+0.73%)
Jan 05, 2011 600.07 610.33 600.05 609.07 2,517,040 +6.95(+1.15%)
Jan 04, 2011 605.62 606.18 600.12 602.12 1,824,499 -2.23(-0.37%)
Jan 03, 2011 596.48 605.59 596.48 604.35 2,364,388 +10.38(+1.75%)
Dec 31, 2010 596.74 598.42 592.03 593.97 1,541,459 -4.89(-0.82%)
Dec 30, 2010 598.00 601.33 597.39 598.86 989,479 -2.14(-0.36%)
Dec 29, 2010 602.00 602.41 598.92 601.00 1,019,718 +2.08(+0.35%)
Dec 28, 2010 602.05 603.87 598.01 598.92 1,064,746 -3.46(-0.57%)
Dec 27, 2010 602.74 603.78 599.50 602.38 1,208,028 -1.85(-0.31%)
Dec 23, 2010 605.34 606.00 602.03 604.23 1,111,192 -1.26(-0.21%)
Dec 22, 2010 604.00 607.00 603.28 605.49 1,207,405 +2.42(+0.40%)
Dec 21, 2010 598.57 604.72 597.62 603.07 1,880,398 +8.01(+1.35%)
Dec 20, 2010 594.65 597.88 588.66 595.06 1,973,268 +4.26(+0.72%)
Dec 17, 2010 591.00 592.56 587.67 590.80 3,089,328 -0.91(-0.15%)
Dec 16, 2010 592.85 593.77 588.07 591.71 1,596,820 +1.41(+0.24%)
Dec 15, 2010 594.20 596.45 589.15 590.30 2,167,618 -4.61(-0.77%)
Dec 14, 2010 597.09 598.29 592.48 594.91 1,643,253 +0.29(+0.05%)
Dec 13, 2010 597.12 603.00 594.09 594.62 2,403,442 +2.41(+0.41%)
Dec 10, 2010 593.14 593.99 590.29 592.21 1,705,121 +0.71(+0.12%)
Dec 09, 2010 593.88 595.58 589.00 591.50 1,868,872 +0.96(+0.16%)
Dec 08, 2010 591.97 592.52 583.69 590.54 1,756,976 +3.40(+0.58%)
Dec 07, 2010 591.27 593.00 586.00 587.14 3,042,265 +8.78(+1.52%)
Dec 06, 2010 580.57 582.00 576.61 578.36 2,093,518 +5.36(+0.94%)
Dec 03, 2010 569.45 576.48 568.00 573.00 2,633,126 +1.18(+0.21%)
Dec 02, 2010 568.66 573.33 565.35 571.82 2,550,219 +7.47(+1.32%)
Dec 01, 2010 563.00 571.57 562.40 564.35 3,754,052 +8.64(+1.55%)
Nov 30, 2010 574.32 574.32 553.31 555.71 7,107,178 -26.40(-4.54%)
Nov 29, 2010 589.17 589.80 579.95 582.11 2,859,653 -7.89(-1.34%)
Nov 26, 2010 590.46 592.98 587.00 590.00 1,311,038 -4.97(-0.84%)
Nov 24, 2010 587.31 594.97 594.97 594.97 2,400,863 +11.96(+2.05%)
Nov 23, 2010 587.01 589.01 578.20 583.01 2,165,682 -8.21(-1.39%)
Nov 22, 2010 587.47 593.44 582.75 591.22 2,176,686 +0.39(+0.07%)
Nov 19, 2010 597.00 597.89 590.34 590.83 2,298,978 -5.73(-0.96%)
Nov 18, 2010 589.00 599.98 588.56 596.56 2,589,874 +13.01(+2.23%)
Nov 17, 2010 585.00 589.50 581.37 583.55 2,429,471 -0.17(-0.03%)
Nov 16, 2010 592.76 597.89 583.45 583.72 3,307,330 -11.75(-1.97%)
Nov 15, 2010 603.08 604.00 594.05 595.47 3,478,824 -7.82(-1.30%)
Nov 12, 2010 613.99 616.90 601.21 603.29 3,395,209 -13.90(-2.25%)
Nov 11, 2010 619.70 619.85 614.21 617.19 2,261,506 -5.69(-0.91%)
Nov 10, 2010 622.08 623.00 617.51 622.88 2,497,488 -1.94(-0.31%)
Nov 09, 2010 630.00 630.85 620.51 624.82 2,238,988 -1.95(-0.31%)
Nov 08, 2010 624.02 629.49 623.13 626.77 2,101,235 +1.69(+0.27%)
Nov 05, 2010 623.18 625.49 621.11 625.08 1,766,546 +0.81(+0.13%)
Nov 04, 2010 624.64 629.92 622.10 624.27 3,570,326 +4.09(+0.66%)
Nov 03, 2010 617.50 621.83 613.50 620.18 3,381,047 +4.58(+0.74%)
Nov 02, 2010 618.67 620.00 614.58 615.60 1,996,438 +0.60(+0.10%)
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.