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 (%)
Feb 28, 2005 186.00 189.87 185.85 187.99 7,824,418 +2.12(+1.14%)
Feb 25, 2005 189.15 189.92 185.51 185.87 9,983,901 -3.02(-1.60%)
Feb 24, 2005 183.37 189.85 182.23 188.89 25,837,038 -5.06(-2.61%)
Feb 23, 2005 193.30 194.48 188.66 193.95 15,650,711 +2.58(+1.35%)
Feb 22, 2005 196.50 198.90 190.39 191.37 13,506,512 -6.58(-3.32%)
Feb 18, 2005 198.51 198.84 196.66 197.95 8,507,046 +0.05(+0.03%)
Feb 17, 2005 197.83 199.75 196.81 197.90 10,426,333 -0.51(-0.26%)
Feb 16, 2005 194.70 199.33 194.30 198.41 16,653,921 +3.18(+1.63%)
Feb 15, 2005 193.60 199.84 193.08 195.23 25,857,576 +2.24(+1.16%)
Feb 14, 2005 182.85 193.08 181.00 192.99 38,576,168 +5.59(+2.98%)
Feb 11, 2005 186.66 192.32 186.07 187.40 13,126,137 -0.58(-0.31%)
Feb 10, 2005 191.97 192.21 185.25 187.98 18,986,724 -3.60(-1.88%)
Feb 09, 2005 200.76 201.60 189.46 191.58 17,310,424 -7.06(-3.55%)
Feb 08, 2005 196.96 200.02 194.53 198.64 11,493,216 +2.61(+1.33%)
Feb 07, 2005 205.26 206.40 195.51 196.03 12,981,698 -8.33(-4.08%)
Feb 04, 2005 206.47 207.75 202.60 204.36 14,822,814 -6.50(-3.08%)
Feb 03, 2005 205.99 213.37 205.81 210.86 13,005,885 +4.90(+2.38%)
Feb 02, 2005 215.55 216.80 203.66 205.96 32,874,260 +14.06(+7.33%)
Feb 01, 2005 194.38 203.75 190.63 191.90 19,155,332 -3.72(-1.90%)
Jan 31, 2005 193.69 196.36 191.72 195.62 9,600,561 +5.28(+2.77%)
Jan 28, 2005 190.02 194.70 186.34 190.34 12,212,727 +2.26(+1.20%)
Jan 27, 2005 188.76 188.86 185.20 188.08 6,631,221 -1.16(-0.61%)
Jan 26, 2005 179.27 189.41 179.15 189.24 12,345,935 +12.12(+6.84%)
Jan 25, 2005 182.20 182.24 176.29 177.12 10,696,013 -3.60(-1.99%)
Jan 24, 2005 188.69 189.33 180.32 180.72 14,034,232 -7.56(-4.02%)
Jan 21, 2005 194.44 195.36 188.12 188.28 9,294,685 -5.64(-2.91%)
Jan 20, 2005 192.58 196.25 192.00 193.92 9,003,777 -3.38(-1.71%)
Jan 19, 2005 204.64 205.30 196.71 197.30 11,351,683 -6.60(-3.24%)
Jan 18, 2005 200.89 205.02 198.66 203.90 13,237,127 +3.93(+1.97%)
Jan 14, 2005 196.00 200.01 194.13 199.97 9,643,747 +4.64(+2.38%)
Jan 13, 2005 195.38 197.39 194.05 195.33 6,852,573 -0.05(-0.03%)
Jan 12, 2005 194.33 195.93 190.50 195.38 8,361,295 +1.84(+0.95%)
Jan 11, 2005 195.62 197.71 193.18 193.54 6,962,544 -1.52(-0.78%)
Jan 10, 2005 194.50 198.10 191.83 195.06 7,553,745 +1.21(+0.62%)
Jan 07, 2005 190.64 194.25 188.78 193.85 9,666,175 +5.30(+2.81%)
Jan 06, 2005 195.25 195.90 187.72 188.55 10,389,803 -4.96(-2.56%)
Jan 05, 2005 193.45 196.90 192.23 193.51 8,239,545 -0.99(-0.51%)
Jan 04, 2005 201.33 202.93 193.48 194.50 13,762,396 -8.21(-4.05%)
Jan 03, 2005 197.40 203.64 195.46 202.71 15,860,692 +9.92(+5.15%)
Dec 31, 2004 199.23 199.88 192.56 192.79 7,641,800 -4.81(-2.43%)
Dec 30, 2004 192.97 198.23 191.85 197.60 5,904,900 +4.70(+2.44%)
Dec 29, 2004 191.97 193.52 191.78 192.90 2,679,200 +0.14(+0.07%)
Dec 28, 2004 192.11 193.55 191.01 192.76 4,148,000 +0.85(+0.44%)
Dec 27, 2004 189.43 193.30 189.10 191.91 6,105,500 +4.01(+2.13%)
Dec 23, 2004 187.45 188.60 186.00 187.90 3,615,600 +1.60(+0.86%)
Dec 22, 2004 183.90 186.85 183.01 186.30 3,910,200 +2.55(+1.39%)
Dec 21, 2004 186.28 187.88 183.40 183.75 5,524,600 -1.27(-0.69%)
Dec 20, 2004 182.00 188.46 181.87 185.02 9,840,200 +4.94(+2.74%)
Dec 17, 2004 176.76 180.50 176.55 180.08 7,417,600 +3.61(+2.05%)
Dec 16, 2004 177.22 180.49 175.95 176.47 8,577,200 -3.31(-1.84%)
Dec 15, 2004 177.99 180.69 176.66 179.78 11,545,800 +1.09(+0.61%)
Dec 14, 2004 171.00 178.82 169.60 178.69 11,102,400 +8.24(+4.83%)
Dec 13, 2004 172.03 173.18 169.45 170.45 4,818,700 -1.20(-0.70%)
Dec 10, 2004 173.43 174.88 171.29 171.65 4,320,400 -1.78(-1.03%)
Dec 09, 2004 170.25 173.50 168.47 173.43 7,654,900 +3.45(+2.03%)
Dec 08, 2004 170.57 173.68 168.73 169.98 7,542,200 -1.45(-0.85%)
Dec 07, 2004 176.00 176.20 170.55 171.43 6,872,100 -4.86(-2.76%)
Dec 06, 2004 179.13 180.70 176.02 176.29 6,257,500 -4.11(-2.28%)
Dec 03, 2004 180.00 181.06 177.60 180.40 5,873,700 +1.00(+0.56%)
Dec 02, 2004 179.90 181.51 178.55 179.40 6,270,600 -0.56(-0.31%)
Dec 01, 2004 181.77 182.50 179.55 179.96 7,868,100 -2.02(-1.11%)
Nov 30, 2004 180.70 183.00 180.25 181.98 7,745,500 +0.93(+0.51%)
Nov 29, 2004 180.25 182.95 177.51 181.05 10,669,800 +1.66(+0.93%)
Nov 26, 2004 175.80 180.03 175.32 179.39 6,480,000 +4.63(+2.65%)
Nov 24, 2004 174.84 177.21 172.51 174.76 15,290,400 +7.24(+4.32%)
Nov 23, 2004 167.91 170.83 166.50 167.52 12,426,500 +2.42(+1.47%)
Nov 22, 2004 168.65 169.50 161.31 165.10 12,372,100 -4.30(-2.54%)
Nov 19, 2004 169.06 169.98 166.52 169.40 8,816,600 +1.86(+1.11%)
Nov 18, 2004 170.40 174.42 165.73 167.54 16,633,200 -4.96(-2.88%)
Nov 17, 2004 169.02 177.50 169.00 172.50 18,137,800 -0.04(-0.03%)
Nov 16, 2004 177.50 179.47 170.83 172.54 20,928,800 -12.33(-6.67%)
Nov 15, 2004 180.45 188.32 178.75 184.87 11,901,500 +2.87(+1.58%)
Nov 12, 2004 185.23 189.80 177.40 182.00 16,746,000 -1.02(-0.56%)
Nov 11, 2004 169.13 183.75 167.57 183.02 15,023,200 +15.16(+9.03%)
Nov 10, 2004 170.67 172.52 166.33 167.86 10,651,400 -0.84(-0.50%)
Nov 09, 2004 174.10 175.20 165.27 168.70 11,160,500 -3.85(-2.23%)
Nov 08, 2004 170.93 175.44 169.40 172.55 11,200,000 +3.20(+1.89%)
Nov 05, 2004 182.00 182.30 168.55 169.35 19,852,000 -15.35(-8.31%)
Nov 04, 2004 188.25 190.40 183.35 184.70 14,474,300 -6.97(-3.64%)
Nov 03, 2004 198.19 201.60 190.75 191.67 13,897,600 -3.20(-1.64%)
Nov 02, 2004 198.73 199.25 193.34 194.87 11,365,900 -1.16(-0.59%)
Nov 01, 2004 193.50 197.67 191.27 196.03 12,233,600 +5.39(+2.83%)
Oct 29, 2004 198.87 199.95 190.60 190.64 21,183,400 -2.66(-1.38%)
Oct 28, 2004 186.63 194.39 185.60 193.30 14,856,600 +7.33(+3.94%)
Oct 27, 2004 182.29 189.52 181.77 185.97 13,373,400 +4.17(+2.29%)
Oct 26, 2004 186.45 192.64 180.00 181.80 22,313,800 -5.60(-2.99%)
Oct 25, 2004 176.28 194.43 172.55 187.40 32,775,200 +14.97(+8.68%)
Oct 22, 2004 170.44 180.17 164.08 172.43 36,919,800 +23.05(+15.43%)
Oct 21, 2004 144.13 150.13 141.62 149.38 14,998,000 +8.89(+6.33%)
Oct 20, 2004 147.94 148.99 139.60 140.49 11,389,600 -7.45(-5.04%)
Oct 19, 2004 150.50 152.40 147.35 147.94 9,069,400 -1.22(-0.82%)
Oct 18, 2004 143.20 149.20 141.21 149.16 7,032,700 +5.05(+3.50%)
Oct 15, 2004 144.95 145.50 141.95 144.11 6,604,400 +2.11(+1.49%)
Oct 14, 2004 141.02 142.38 138.56 142.00 5,234,300 +1.10(+0.78%)
Oct 13, 2004 143.32 143.55 140.08 140.90 9,894,800 +3.50(+2.55%)
Oct 12, 2004 134.49 137.61 133.40 137.40 5,920,100 +2.14(+1.58%)
Oct 11, 2004 137.01 138.86 133.85 135.26 5,249,200 -2.47(-1.79%)
Oct 08, 2004 138.73 139.68 137.02 137.73 5,543,800 -1.12(-0.81%)
Oct 07, 2004 136.56 139.88 136.55 138.85 7,066,700 +1.77(+1.29%)
Oct 06, 2004 137.67 138.45 136.00 137.08 6,699,800 -1.29(-0.93%)
Oct 05, 2004 134.66 138.53 132.24 138.37 7,507,200 +3.31(+2.45%)
Oct 04, 2004 135.82 136.87 134.03 135.06 6,541,800 +2.48(+1.87%)
Oct 01, 2004 130.80 134.24 128.90 132.58 7,571,300 +2.98(+2.30%)
Sep 30, 2004 129.90 132.30 129.00 129.60 6,890,100 -1.48(-1.13%)
Sep 29, 2004 126.53 135.02 126.23 131.08 15,274,900 +4.22(+3.33%)
Sep 28, 2004 121.15 127.40 120.21 126.86 8,476,000 +8.60(+7.27%)
Sep 27, 2004 119.56 120.88 117.80 118.26 3,536,800 -1.57(-1.31%)
Sep 24, 2004 120.97 124.10 119.76 119.83 4,566,700 -0.99(-0.82%)
Sep 23, 2004 118.84 122.63 117.02 120.82 4,273,000 +2.44(+2.06%)
Sep 22, 2004 117.45 119.67 116.81 118.38 3,794,300 +0.54(+0.46%)
Sep 21, 2004 120.20 120.42 117.51 117.84 3,617,900 -1.52(-1.27%)
Sep 20, 2004 116.95 121.60 116.77 119.36 5,332,500 +1.87(+1.59%)
Sep 17, 2004 114.42 117.49 113.55 117.49 4,748,600 +3.52(+3.09%)
Sep 16, 2004 112.34 115.80 111.65 113.97 4,637,000 +1.97(+1.76%)
Sep 15, 2004 110.56 114.23 110.20 112.00 5,362,400 +0.51(+0.46%)
Sep 14, 2004 107.44 112.00 106.79 111.49 5,488,300 +3.99(+3.71%)
Sep 13, 2004 106.63 108.41 106.46 107.50 3,927,300 +2.17(+2.06%)
Sep 10, 2004 101.60 106.56 101.30 105.33 4,353,700 +3.02(+2.95%)
Sep 09, 2004 102.50 102.71 101.00 102.31 2,032,800 +0.01(+0.01%)
Sep 08, 2004 100.74 103.03 100.50 102.30 2,495,226 +0.72(+0.71%)
Sep 07, 2004 101.01 102.00 99.61 101.58 2,926,600 +1.57(+1.57%)
Sep 03, 2004 100.95 101.74 99.32 100.01 2,578,700 -1.50(-1.48%)
Sep 02, 2004 99.09 102.37 98.94 101.51 7,567,000 +1.26(+1.26%)
Sep 01, 2004 102.70 102.97 99.67 100.25 4,574,500 -2.12(-2.07%)
Aug 31, 2004 102.32 103.71 102.16 102.37 2,463,400 +0.36(+0.35%)
Aug 30, 2004 105.49 105.49 102.01 102.01 2,601,600 -4.14(-3.90%)
Aug 27, 2004 108.10 108.62 105.69 106.15 3,108,900 -1.76(-1.63%)
Aug 26, 2004 104.95 107.95 104.66 107.91 3,551,100 +1.91(+1.80%)
Aug 25, 2004 104.96 108.00 103.88 106.00 4,599,100 +1.13(+1.08%)
Aug 24, 2004 111.24 111.60 103.57 104.87 7,632,200 -4.53(-4.14%)
Aug 23, 2004 110.76 113.48 109.05 109.40 9,136,600 +1.09(+1.01%)
Aug 20, 2004 101.48 109.08 100.50 108.31 11,428,500 +7.98(+7.95%)
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.