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, 2012 691.31 699.22 685.69 698.37 3,164,441 +6.48(+0.94%)
Nov 29, 2012 687.78 693.90 682.00 691.89 2,776,139 +8.22(+1.20%)
Nov 28, 2012 668.01 684.91 663.89 683.67 3,041,840 +12.96(+1.93%)
Nov 27, 2012 660.17 675.00 658.00 670.71 2,508,428 +9.56(+1.45%)
Nov 26, 2012 666.44 667.00 659.02 661.15 2,204,527 -6.82(-1.02%)
Nov 24, 2012 669.97 670.00 666.10 667.97 922,477 +0.00(+0.00%)
Nov 23, 2012 669.97 670.00 666.10 667.97 922,477 +2.10(+0.32%)
Nov 21, 2012 668.99 669.80 660.40 665.87 2,113,011 -4.10(-0.61%)
Nov 20, 2012 669.51 678.00 664.57 669.97 2,088,586 +1.76(+0.26%)
Nov 19, 2012 655.70 668.92 655.53 668.21 2,368,104 +21.03(+3.25%)
Nov 16, 2012 645.99 653.01 636.00 647.18 3,438,500 -0.08(-0.01%)
Nov 15, 2012 650.00 660.00 643.90 647.26 1,848,839 -5.29(-0.81%)
Nov 14, 2012 660.66 662.18 650.50 652.55 1,668,222 -6.50(-0.99%)
Nov 13, 2012 663.00 667.60 658.23 659.05 1,594,149 -6.85(-1.03%)
Nov 12, 2012 663.75 669.80 660.87 665.90 1,405,870 +2.87(+0.43%)
Nov 09, 2012 654.65 668.34 650.30 663.03 3,114,084 +10.74(+1.65%)
Nov 08, 2012 670.20 671.49 651.23 652.29 2,596,940 -14.83(-2.22%)
Nov 07, 2012 675.00 678.23 666.49 667.12 2,232,238 -14.60(-2.14%)
Nov 06, 2012 683.21 686.50 677.55 681.72 1,582,791 -1.24(-0.18%)
Nov 05, 2012 684.50 686.86 675.56 682.96 1,635,894 -4.96(-0.72%)
Nov 02, 2012 694.79 695.55 687.37 687.92 2,324,569 +0.33(+0.05%)
Nov 01, 2012 679.50 690.90 678.72 687.59 2,050,071 +7.29(+1.07%)
Oct 31, 2012 679.86 681.00 675.00 680.30 1,536,501 +5.15(+0.76%)
Oct 26, 2012 675.15 675.15 675.15 0 -2.61(-0.39%)
Oct 25, 2012 680.00 682.00 673.51 677.76 2,400,888 +0.46(+0.07%)
Oct 24, 2012 686.80 687.00 675.27 677.30 2,494,411 -3.05(-0.45%)
Oct 23, 2012 672.01 687.33 672.00 680.35 2,915,711 -1.44(-0.21%)
Oct 19, 2012 705.58 706.70 672.00 681.79 11,483,428 -13.21(-1.90%)
Oct 18, 2012 755.54 759.38 676.00 695.00 12,412,634 -60.49(-8.01%)
Oct 17, 2012 743.95 756.34 740.26 755.49 2,292,519 +10.79(+1.45%)
Oct 16, 2012 740.13 746.99 736.46 744.70 2,058,168 +3.72(+0.50%)
Oct 15, 2012 741.94 743.83 730.70 740.98 3,019,001 -3.77(-0.51%)
Oct 12, 2012 751.85 754.87 744.10 744.75 2,406,787 -6.73(-0.90%)
Oct 11, 2012 752.90 758.50 750.29 751.48 2,383,787 +6.92(+0.93%)
Oct 10, 2012 741.86 747.53 738.29 744.56 2,039,803 +0.47(+0.06%)
Oct 09, 2012 759.67 761.32 742.53 744.09 3,003,084 -13.75(-1.81%)
Oct 08, 2012 761.00 763.58 754.15 757.84 1,957,426 -9.81(-1.28%)
Oct 06, 2012 770.71 774.38 765.00 767.65 2,737,751 +0.00(+0.00%)
Oct 05, 2012 770.71 774.38 765.00 767.65 2,735,841 -0.40(-0.05%)
Oct 04, 2012 762.75 769.89 759.40 768.05 2,454,019 +5.55(+0.73%)
Oct 03, 2012 755.72 763.92 752.20 762.50 2,208,139 +5.51(+0.73%)
Oct 02, 2012 765.20 765.99 750.27 756.99 2,769,690 -4.79(-0.63%)
Oct 01, 2012 759.05 765.00 756.21 761.78 3,167,687 +7.28(+0.96%)
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%)
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.