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 (%)
Nov 30, 2011 597.95 599.51 592.09 599.39 3,396,183 +16.46(+2.82%)
Nov 29, 2011 587.88 590.36 581.33 582.93 1,831,209 -5.26(-0.89%)
Nov 28, 2011 579.37 588.82 576.50 588.19 2,828,867 +25.19(+4.47%)
Nov 25, 2011 565.19 574.27 561.33 563.00 1,562,341 -7.11(-1.25%)
Nov 23, 2011 575.35 580.25 570.11 570.11 2,325,986 -9.89(-1.71%)
Nov 22, 2011 580.00 584.97 575.24 580.00 2,405,280 -0.94(-0.16%)
Nov 21, 2011 587.76 588.50 572.09 580.94 2,999,616 -13.94(-2.34%)
Nov 18, 2011 602.00 604.50 593.75 594.88 3,287,618 -5.99(-1.00%)
Nov 17, 2011 610.05 612.29 596.78 600.87 3,493,177 -10.60(-1.73%)
Nov 16, 2011 612.08 618.30 610.61 611.47 2,608,497 -5.09(-0.83%)
Nov 15, 2011 612.80 618.08 610.50 616.56 2,675,961 +3.56(+0.58%)
Nov 14, 2011 608.00 618.08 607.78 613.00 3,188,627 +4.65(+0.76%)
Nov 11, 2011 601.30 612.09 598.60 608.35 3,977,320 +13.27(+2.23%)
Nov 10, 2011 605.93 605.95 591.56 595.08 2,868,136 -5.87(-0.98%)
Nov 09, 2011 604.26 609.39 598.66 600.95 3,710,472 -11.39(-1.86%)
Nov 08, 2011 609.00 614.37 603.60 612.34 3,017,251 +4.01(+0.66%)
Nov 07, 2011 593.32 608.78 592.23 608.33 3,357,275 +12.19(+2.04%)
Nov 04, 2011 593.50 599.74 592.43 596.14 2,835,379 -1.36(-0.23%)
Nov 03, 2011 587.00 597.50 583.72 597.50 2,669,745 +12.68(+2.17%)
Nov 02, 2011 584.90 587.96 580.48 584.82 2,120,730 +6.17(+1.07%)
Nov 01, 2011 580.10 585.51 576.75 578.65 3,125,099 -13.99(-2.36%)
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%)
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.