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 (%)
Oct 31, 2006 478.06 482.16 473.84 476.39 6,290,113 -0.18(-0.04%)
Oct 30, 2006 474.82 480.46 470.01 476.57 6,563,729 +1.37(+0.29%)
Oct 27, 2006 483.90 485.24 472.49 475.20 6,602,705 -9.90(-2.04%)
Oct 26, 2006 487.68 491.96 484.20 485.10 7,037,973 -1.50(-0.31%)
Oct 25, 2006 477.49 488.50 475.11 486.60 9,187,971 +13.29(+2.81%)
Oct 24, 2006 476.28 477.86 471.41 473.31 8,680,979 -7.47(-1.55%)
Oct 23, 2006 462.28 484.64 460.37 480.78 15,110,827 +21.11(+4.59%)
Oct 20, 2006 458.99 460.10 453.59 459.67 11,650,176 +33.61(+7.89%)
Oct 19, 2006 420.23 454.91 419.57 426.06 11,720,282 +6.75(+1.61%)
Oct 18, 2006 423.00 424.75 417.50 419.31 6,017,453 -1.33(-0.32%)
Oct 17, 2006 420.30 423.75 416.70 420.64 5,212,441 -1.11(-0.26%)
Oct 16, 2006 427.70 429.20 421.34 421.75 4,319,741 -5.55(-1.30%)
Oct 13, 2006 427.76 429.50 425.56 427.30 3,622,710 -0.14(-0.03%)
Oct 12, 2006 428.56 429.68 424.00 427.44 4,846,976 +0.94(+0.22%)
Oct 11, 2006 425.02 429.91 423.76 426.50 5,635,694 -0.15(-0.04%)
Oct 10, 2006 431.56 437.85 422.39 426.65 9,788,863 -2.35(-0.55%)
Oct 09, 2006 424.80 431.95 423.42 429.00 7,592,713 +8.50(+2.02%)
Oct 06, 2006 410.22 421.91 409.75 420.50 7,336,347 +8.69(+2.11%)
Oct 05, 2006 414.70 418.24 410.86 411.81 5,790,257 -3.89(-0.94%)
Oct 04, 2006 404.97 415.77 403.05 415.70 6,663,303 +11.66(+2.89%)
Oct 03, 2006 401.29 406.46 398.19 404.04 5,464,796 +2.60(+0.65%)
Oct 02, 2006 401.90 406.00 400.80 401.44 3,651,937 -0.46(-0.11%)
Sep 29, 2006 405.12 405.62 401.41 401.90 3,311,320 -1.68(-0.42%)
Sep 28, 2006 404.08 406.98 400.54 403.58 5,107,958 +0.66(+0.16%)
Sep 27, 2006 406.30 411.22 402.37 402.92 5,976,632 -3.95(-0.97%)
Sep 26, 2006 405.50 407.68 401.77 406.87 5,289,938 +2.89(+0.72%)
Sep 25, 2006 405.58 409.45 402.50 403.98 5,633,033 +0.20(+0.05%)
Sep 22, 2006 404.98 407.45 401.36 403.78 4,649,781 -3.07(-0.75%)
Sep 21, 2006 400.30 408.45 399.86 406.85 10,692,956 +9.85(+2.48%)
Sep 20, 2006 407.10 407.39 394.62 397.00 9,147,854 -6.81(-1.69%)
Sep 19, 2006 415.46 415.49 392.74 403.81 14,296,993 -10.88(-2.62%)
Sep 18, 2006 410.00 418.69 409.47 414.69 7,109,181 +4.81(+1.17%)
Sep 15, 2006 407.48 410.05 406.74 409.88 7,841,017 +5.90(+1.46%)
Sep 14, 2006 404.30 406.28 401.93 403.98 5,366,212 -2.59(-0.64%)
Sep 13, 2006 395.15 406.76 395.10 406.57 9,768,980 +14.67(+3.74%)
Sep 12, 2006 385.00 392.73 384.88 391.90 5,443,283 +7.81(+2.03%)
Sep 11, 2006 378.26 384.69 377.77 384.09 4,529,209 +6.24(+1.65%)
Sep 08, 2006 376.72 380.79 376.72 377.85 3,083,457 -0.64(-0.17%)
Sep 07, 2006 379.39 381.75 377.40 378.49 3,842,000 -1.65(-0.43%)
Sep 06, 2006 382.10 383.19 379.66 380.14 3,725,117 -4.22(-1.10%)
Sep 05, 2006 379.87 385.40 377.44 384.36 4,075,496 +5.76(+1.52%)
Sep 01, 2006 381.00 381.28 377.19 378.60 2,673,299 +0.07(+0.02%)
Aug 31, 2006 381.49 382.15 378.20 378.53 2,967,264 -2.22(-0.58%)
Aug 30, 2006 379.21 384.65 378.51 380.75 4,043,381 +1.80(+0.47%)
Aug 29, 2006 380.78 382.32 377.20 378.95 4,465,044 -2.00(-0.53%)
Aug 28, 2006 375.61 380.95 375.00 380.95 4,165,111 +7.69(+2.06%)
Aug 25, 2006 373.08 375.32 372.50 373.26 2,467,597 -0.47(-0.13%)
Aug 24, 2006 374.44 376.40 372.26 373.73 3,484,126 +0.30(+0.08%)
Aug 23, 2006 377.64 378.27 372.66 373.43 3,643,661 -4.86(-1.28%)
Aug 22, 2006 377.73 379.26 374.84 378.29 4,164,286 +0.99(+0.26%)
Aug 21, 2006 378.10 379.00 375.22 377.30 4,023,471 -6.06(-1.58%)
Aug 18, 2006 386.31 387.09 380.75 383.36 4,937,387 -2.44(-0.63%)
Aug 17, 2006 386.39 390.00 383.92 385.80 5,080,074 -1.92(-0.50%)
Aug 16, 2006 383.48 388.45 382.12 387.72 5,851,464 +6.75(+1.77%)
Aug 15, 2006 374.11 381.67 372.60 380.97 6,698,844 +11.54(+3.12%)
Aug 14, 2006 371.50 375.13 368.67 369.43 4,965,921 +0.93(+0.25%)
Aug 11, 2006 374.40 375.28 368.00 368.50 3,766,978 -5.70(-1.52%)
Aug 10, 2006 373.88 377.67 372.46 374.20 4,263,124 -2.74(-0.73%)
Aug 09, 2006 383.78 384.68 376.36 376.94 4,309,295 -4.06(-1.07%)
Aug 08, 2006 382.82 384.50 379.09 381.00 5,744,104 +3.05(+0.81%)
Aug 07, 2006 371.50 379.73 371.15 377.95 3,947,665 +4.10(+1.10%)
Aug 04, 2006 379.56 380.68 371.75 373.85 5,095,354 -1.54(-0.41%)
Aug 03, 2006 364.98 377.91 363.36 375.39 6,328,109 +8.16(+2.22%)
Aug 02, 2006 375.61 377.17 365.20 367.23 7,097,826 -8.28(-2.21%)
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.