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 (%)
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%)
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.