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 (%)
Sep 28, 2012 754.15 759.30 751.15 754.50 2,784,091 -2.00(-0.26%)
Sep 27, 2012 759.95 762.84 751.65 756.50 3,930,637 +3.04(+0.40%)
Sep 26, 2012 749.85 761.24 741.00 753.46 5,672,785 +4.30(+0.57%)
Sep 25, 2012 753.05 764.89 747.66 749.16 6,058,360 -0.22(-0.03%)
Sep 24, 2012 731.00 750.04 730.25 749.38 3,563,437 +15.39(+2.10%)
Sep 21, 2012 732.21 734.92 730.12 733.99 6,360,376 +5.87(+0.81%)
Sep 20, 2012 724.47 731.38 721.22 728.12 2,906,954 +0.62(+0.08%)
Sep 19, 2012 717.50 728.56 716.41 727.50 3,098,282 +9.22(+1.28%)
Sep 18, 2012 707.78 718.66 706.78 718.28 2,066,749 +8.30(+1.17%)
Sep 17, 2012 708.11 712.88 705.00 709.98 1,508,207 +0.30(+0.04%)
Sep 14, 2012 709.60 713.00 707.01 709.68 2,618,874 +3.64(+0.52%)
Sep 13, 2012 693.09 709.00 690.54 706.04 2,658,980 +15.16(+2.19%)
Sep 12, 2012 689.41 694.91 680.88 690.88 2,642,260 -1.31(-0.19%)
Sep 11, 2012 697.96 700.65 691.00 692.19 1,873,490 -8.58(-1.22%)
Sep 10, 2012 709.76 712.81 698.39 700.77 2,559,967 -5.38(-0.76%)
Sep 07, 2012 700.00 712.25 697.67 706.15 3,236,308 +6.75(+0.97%)
Sep 06, 2012 685.96 699.89 684.73 699.40 3,043,430 +18.68(+2.74%)
Sep 05, 2012 680.00 686.50 679.14 680.72 1,708,169 -0.32(-0.05%)
Sep 04, 2012 684.55 685.00 673.50 681.04 1,889,513 -4.05(-0.59%)
Aug 31, 2012 684.00 688.58 680.04 685.09 2,127,125 +3.41(+0.50%)
Aug 30, 2012 684.24 687.39 680.18 681.68 1,626,819 -6.33(-0.92%)
Aug 29, 2012 677.37 688.99 676.15 688.01 2,990,087 +18.79(+2.81%)
Aug 27, 2012 662.99 672.00 659.24 669.22 2,613,607 -9.41(-1.39%)
Aug 24, 2012 675.60 680.45 674.08 678.63 1,429,267 +1.83(+0.27%)
Aug 23, 2012 674.27 680.48 671.00 676.80 1,784,153 -0.38(-0.06%)
Aug 22, 2012 667.38 680.60 666.70 677.18 1,909,162 +7.67(+1.15%)
Aug 21, 2012 673.11 678.00 662.17 669.51 2,222,105 -6.03(-0.89%)
Aug 20, 2012 675.50 678.87 672.66 675.54 1,758,006 -1.60(-0.24%)
Aug 17, 2012 674.12 677.25 671.70 677.14 2,177,896 +4.27(+0.63%)
Aug 16, 2012 667.51 674.64 667.08 672.87 1,717,691 +5.33(+0.80%)
Aug 15, 2012 670.28 674.25 664.10 667.54 2,410,680 -1.12(-0.17%)
Aug 14, 2012 659.25 672.85 659.00 668.66 3,661,578 +8.65(+1.31%)
Aug 13, 2012 647.42 660.15 646.68 660.01 3,267,671 +18.01(+2.81%)
Aug 11, 2012 638.59 642.24 636.13 642.00 1,434,408 +0.00(+0.00%)
Aug 10, 2012 638.59 642.24 636.13 642.00 1,434,408 -0.35(-0.05%)
Aug 09, 2012 644.51 646.37 641.52 642.35 1,070,288 +0.12(+0.02%)
Aug 08, 2012 639.05 645.87 638.50 642.23 1,322,186 +1.69(+0.26%)
Aug 07, 2012 641.79 644.26 636.47 640.54 1,981,795 -2.28(-0.35%)
Aug 06, 2012 639.61 649.38 639.22 642.82 1,782,394 +1.49(+0.23%)
Aug 03, 2012 640.00 643.72 636.14 641.33 1,897,446 +12.58(+2.00%)
Aug 02, 2012 625.51 638.03 623.41 628.75 1,977,690 -3.93(-0.62%)
Aug 01, 2012 637.30 639.51 631.38 632.68 1,844,556 -0.29(-0.05%)
Jul 31, 2012 628.26 636.50 628.22 632.97 1,865,590 +0.67(+0.11%)
Jul 30, 2012 636.05 642.60 629.50 632.30 2,186,607 -2.66(-0.42%)
Jul 27, 2012 618.89 635.00 617.50 634.96 3,550,174 +21.60(+3.52%)
Jul 26, 2012 615.00 616.87 610.03 613.36 1,685,163 +5.37(+0.88%)
Jul 25, 2012 608.32 613.38 605.37 607.99 1,822,973 +0.42(+0.07%)
Jul 24, 2012 615.00 617.93 604.34 607.57 2,008,608 -7.94(-1.29%)
Jul 23, 2012 600.48 618.35 598.25 615.51 3,561,349 +4.69(+0.77%)
Jul 20, 2012 608.76 612.94 598.18 610.82 6,463,748 +17.76(+2.99%)
Jul 19, 2012 586.14 598.48 586.00 593.06 4,647,722 +12.30(+2.12%)
Jul 18, 2012 576.98 583.69 576.13 580.76 1,548,147 +4.03(+0.70%)
Jul 17, 2012 578.43 580.67 568.40 576.73 1,680,042 +1.81(+0.31%)
Jul 16, 2012 576.37 579.19 571.78 574.92 1,462,261 -1.60(-0.28%)
Jul 14, 2012 572.15 579.15 568.55 576.52 1,976,558 +0.00(+0.00%)
Jul 13, 2012 572.15 579.15 568.55 576.52 1,975,958 +6.04(+1.06%)
Jul 12, 2012 567.12 571.93 562.09 570.48 2,309,794 -0.71(-0.12%)
Jul 11, 2012 576.30 577.85 564.94 571.19 3,499,222 -10.51(-1.81%)
Jul 10, 2012 590.19 592.43 578.74 581.70 1,923,015 -4.31(-0.74%)
Jul 09, 2012 584.95 588.60 581.25 586.01 1,715,020 +0.03(+0.01%)
Jul 06, 2012 592.45 593.52 582.82 585.98 2,162,328 -9.94(-1.67%)
Jul 05, 2012 588.76 600.06 588.54 595.92 2,345,901 +8.09(+1.38%)
Jul 03, 2012 580.01 588.41 578.00 587.83 1,190,525 +7.36(+1.27%)
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.