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 (%)
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%)
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.