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 (%)
Apr 30, 2010 531.13 537.68 525.44 525.70 2,440,207 -6.30(-1.19%)
Apr 29, 2010 533.37 536.50 526.67 532.00 3,058,815 +2.81(+0.53%)
Apr 28, 2010 532.10 534.83 521.03 529.19 3,405,960 +0.13(+0.02%)
Apr 27, 2010 528.94 538.33 527.24 529.06 3,844,627 -2.58(-0.49%)
Apr 26, 2010 544.97 544.99 529.21 531.64 4,370,115 -13.35(-2.45%)
Apr 23, 2010 547.25 549.32 542.27 544.99 2,089,882 -2.07(-0.38%)
Apr 22, 2010 552.00 552.50 543.35 547.06 3,280,905 -7.24(-1.31%)
Apr 21, 2010 556.46 560.25 552.16 554.30 2,391,417 -0.74(-0.13%)
Apr 20, 2010 554.17 559.66 551.06 555.04 2,977,379 +4.94(+0.90%)
Apr 19, 2010 548.75 553.99 545.00 550.10 3,893,927 -0.04(-0.01%)
Apr 16, 2010 563.00 568.81 549.63 550.14 12,239,411 -45.15(-7.59%)
Apr 15, 2010 592.17 597.84 588.29 595.30 6,716,377 +6.30(+1.07%)
Apr 14, 2010 590.06 592.34 584.01 589.00 3,402,897 +2.23(+0.38%)
Apr 13, 2010 572.53 588.88 571.13 586.77 3,845,033 +14.04(+2.45%)
Apr 12, 2010 567.35 574.00 566.22 572.73 2,352,343 +6.51(+1.15%)
Apr 09, 2010 568.00 568.77 564.00 566.22 2,056,835 -1.27(-0.22%)
Apr 08, 2010 563.32 569.85 560.05 567.49 1,947,917 +3.95(+0.70%)
Apr 07, 2010 567.30 568.75 561.86 563.54 2,580,916 -4.68(-0.82%)
Apr 06, 2010 569.46 570.89 565.40 568.22 2,060,014 -2.79(-0.49%)
Apr 05, 2010 570.90 574.88 569.00 571.01 1,901,463 +2.21(+0.39%)
Apr 01, 2010 568.80 568.80 568.80 0 +1.68(+0.30%)
Mar 31, 2010 565.05 569.74 562.81 567.12 3,030,769 +0.41(+0.07%)
Mar 30, 2010 562.83 567.63 560.28 566.71 1,977,694 +4.26(+0.76%)
Mar 29, 2010 563.00 564.72 560.57 562.45 3,103,400 -0.24(-0.04%)
Mar 26, 2010 565.27 567.39 560.02 562.69 2,696,461 -0.19(-0.03%)
Mar 25, 2010 559.01 572.00 558.66 562.88 3,930,816 +5.55(+1.00%)
Mar 24, 2010 545.51 559.85 539.70 557.33 6,568,158 +8.33(+1.52%)
Mar 23, 2010 557.04 558.31 542.00 549.00 5,476,175 -8.50(-1.52%)
Mar 22, 2010 556.11 566.85 554.28 557.50 4,004,718 -2.50(-0.45%)
Mar 19, 2010 566.23 568.00 557.28 560.00 4,794,128 -6.40(-1.13%)
Mar 18, 2010 564.72 568.44 562.96 566.40 1,765,653 +0.84(+0.15%)
Mar 17, 2010 568.30 571.45 564.25 565.56 3,321,371 +0.36(+0.06%)
Mar 16, 2010 561.83 568.42 560.76 565.20 3,431,557 +2.02(+0.36%)
Mar 15, 2010 559.22 569.45 556.00 563.18 4,651,292 -16.36(-2.82%)
Mar 12, 2010 588.14 588.27 579.16 579.54 2,756,215 -1.60(-0.28%)
Mar 11, 2010 574.26 586.21 574.20 581.14 4,233,251 +4.69(+0.81%)
Mar 10, 2010 563.76 578.50 562.21 576.45 5,654,891 +16.26(+2.90%)
Mar 09, 2010 559.85 564.66 556.50 560.19 3,176,688 -2.29(-0.41%)
Mar 08, 2010 564.78 565.18 561.01 562.48 2,386,306 -1.73(-0.31%)
Mar 05, 2010 561.35 567.67 559.90 564.21 3,913,364 +9.62(+1.73%)
Mar 04, 2010 546.50 556.13 546.20 554.59 3,183,877 +9.27(+1.70%)
Mar 03, 2010 542.36 548.12 539.25 545.32 3,089,371 +4.26(+0.79%)
Mar 02, 2010 535.48 545.66 535.01 541.06 4,356,782 +8.37(+1.57%)
Mar 01, 2010 529.20 533.29 527.74 532.69 2,237,899 +5.89(+1.12%)
Feb 26, 2010 527.42 531.75 523.48 526.80 2,049,372 +0.37(+0.07%)
Feb 25, 2010 527.12 528.49 520.00 526.43 3,309,173 -5.04(-0.95%)
Feb 24, 2010 534.39 538.44 530.51 531.47 2,326,531 -3.60(-0.67%)
Feb 23, 2010 543.00 543.63 532.29 535.07 2,872,525 -7.73(-1.42%)
Feb 22, 2010 547.35 547.50 541.00 542.80 2,144,541 +2.04(+0.38%)
Feb 19, 2010 541.00 544.03 539.70 540.76 2,555,348 -2.46(-0.45%)
Feb 18, 2010 537.54 545.01 536.14 543.22 2,336,845 +5.01(+0.93%)
Feb 17, 2010 542.00 543.40 537.61 538.21 2,029,661 -3.09(-0.57%)
Feb 16, 2010 537.14 544.13 534.30 541.30 3,654,324 +8.18(+1.53%)
Feb 12, 2010 533.12 533.12 533.12 0 -3.28(-0.61%)
Feb 11, 2010 532.25 540.49 529.50 536.40 2,409,940 +1.95(+0.37%)
Feb 10, 2010 534.07 537.79 527.69 534.45 2,674,434 -2.00(-0.37%)
Feb 09, 2010 539.54 541.53 535.07 536.44 2,819,579 +2.97(+0.56%)
Feb 08, 2010 532.50 542.00 531.53 533.47 2,694,252 +2.18(+0.41%)
Feb 05, 2010 528.40 533.50 522.46 531.29 3,157,048 +4.51(+0.86%)
Feb 04, 2010 537.00 538.00 525.56 526.78 3,377,990 -14.04(-2.60%)
Feb 03, 2010 528.67 542.10 528.23 540.82 2,999,048 +9.70(+1.83%)
Feb 02, 2010 534.96 534.96 527.61 531.12 4,096,105 -1.90(-0.36%)
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.