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 (%)
May 30, 2014 571.64 572.58 565.79 571.65 1,871,737 +1.09(+0.19%)
May 29, 2014 573.39 573.48 568.45 570.56 1,407,279 +0.11(+0.02%)
May 28, 2014 574.57 577.66 569.95 570.45 1,580,093 -4.42(-0.77%)
May 27, 2014 567.78 574.87 564.15 574.87 2,185,788 +11.07(+1.96%)
May 23, 2014 563.80 563.80 563.80 0 +7.08(+1.27%)
May 22, 2014 552.20 557.00 551.00 556.72 1,339,102 +7.01(+1.28%)
May 21, 2014 542.90 549.75 542.11 549.70 1,561,940 +9.31(+1.72%)
May 20, 2014 540.00 546.35 536.57 540.39 2,420,893 +1.56(+0.29%)
May 19, 2014 528.88 539.35 525.66 538.83 1,975,350 +10.53(+1.99%)
May 16, 2014 529.60 530.84 523.57 528.30 1,907,733 -0.82(-0.15%)
May 15, 2014 533.14 534.00 525.31 529.12 1,825,992 -5.29(-0.99%)
May 14, 2014 541.82 541.82 533.11 534.41 1,279,514 -7.13(-1.32%)
May 13, 2014 539.58 543.99 537.90 541.54 2,009,635 +3.11(+0.58%)
May 12, 2014 531.84 538.75 527.51 538.43 1,940,500 +11.81(+2.24%)
May 09, 2014 518.65 527.35 514.28 526.62 2,261,447 +6.45(+1.24%)
May 08, 2014 515.72 527.35 514.46 520.17 2,447,600 +2.17(+0.42%)
May 07, 2014 523.25 524.43 511.09 518.00 3,066,830 -4.57(-0.87%)
May 06, 2014 533.41 534.55 522.26 522.57 1,800,402 -12.76(-2.38%)
May 05, 2014 530.24 535.72 527.58 535.33 1,228,144 +1.46(+0.27%)
May 02, 2014 541.44 542.40 533.27 533.87 1,781,595 -4.66(-0.87%)
May 01, 2014 534.25 539.91 532.86 538.53 2,002,080 +3.65(+0.68%)
Apr 30, 2014 535.12 536.34 529.09 534.88 2,036,125 -1.45(-0.27%)
Apr 29, 2014 523.89 537.76 523.00 536.33 2,529,679 +13.35(+2.55%)
Apr 28, 2014 525.80 525.90 511.00 522.98 3,749,132 -0.12(-0.02%)
Apr 25, 2014 532.26 533.86 522.50 523.10 2,372,604 -11.34(-2.12%)
Apr 24, 2014 541.69 542.50 531.00 534.44 2,065,312 -3.07(-0.57%)
Apr 23, 2014 543.67 544.80 528.13 537.51 1,935,125 -7.99(-1.46%)
Apr 22, 2014 536.00 548.00 536.00 545.50 2,320,439 +6.13(+1.14%)
Apr 21, 2014 544.00 544.00 534.00 539.37 2,421,411 -3.97(-0.73%)
Apr 17, 2014 543.34 543.34 543.34 0 -20.56(-3.65%)
Apr 16, 2014 557.70 564.00 553.10 563.90 4,282,643 +15.20(+2.77%)
Apr 15, 2014 551.00 552.89 530.64 548.70 3,988,519 +3.50(+0.64%)
Apr 14, 2014 543.66 553.02 540.52 545.20 2,537,848 +7.44(+1.38%)
Apr 11, 2014 537.94 546.93 533.40 537.76 3,175,460 -8.93(-1.63%)
Apr 10, 2014 568.00 568.21 545.50 546.69 3,289,319 -20.35(-3.59%)
Apr 09, 2014 565.84 567.80 555.38 567.04 3,024,878 +9.53(+1.71%)
Apr 08, 2014 545.05 559.88 544.70 557.51 3,480,204 +16.88(+3.12%)
Apr 07, 2014 544.79 549.85 530.53 540.63 3,946,027 -4.62(-0.85%)
Apr 04, 2014 578.55 579.72 544.49 545.25 5,366,972 -26.25(-4.59%)
Apr 03, 2014 573.39 588.30 566.01 571.50 4,008,476 -563.60(-49.65%)
Apr 02, 2014 1142 1145 1124 1135 2,083,873 +0.21(+0.02%)
Apr 01, 2014 1120 1138 1118 1135 2,174,771 +20.38(+1.83%)
Mar 31, 2014 1130 1135 1113 1115 1,939,432 -5.64(-0.50%)
Mar 28, 2014 1119 1133 1118 1120 2,258,918 +5.87(+0.53%)
Mar 27, 2014 1131 1132 1102 1114 3,731,498 -17.69(-1.56%)
Mar 26, 2014 1162 1172 1132 1132 2,548,313 -26.75(-2.31%)
Mar 25, 2014 1166 1170 1147 1159 2,405,577 +0.79(+0.07%)
Mar 24, 2014 1184 1185 1146 1158 3,008,037 -25.11(-2.12%)
Mar 21, 2014 1206 1210 1182 1183 3,210,656 -14.12(-1.18%)
Mar 20, 2014 1200 1210 1195 1197 1,682,061 -2.09(-0.17%)
Mar 19, 2014 1212 1212 1194 1199 1,610,448 -12.01(-0.99%)
Mar 18, 2014 1195 1212 1193 1211 1,817,477 +19.16(+1.61%)
Mar 17, 2014 1179 1197 1178 1192 2,159,927 +19.30(+1.65%)
Mar 14, 2014 1182 1191 1173 1173 2,301,786 -16.26(-1.37%)
Mar 13, 2014 1208 1210 1185 1189 2,339,020 -18.24(-1.51%)
Mar 12, 2014 1196 1208 1184 1207 1,963,510 +7.31(+0.61%)
Mar 11, 2014 1214 1214 1197 1200 1,712,070 -11.58(-0.96%)
Mar 10, 2014 1216 1218 1204 1212 1,213,952 -3.22(-0.27%)
Mar 07, 2014 1227 1227 1211 1215 1,515,510 -4.82(-0.40%)
Mar 06, 2014 1222 1226 1219 1220 1,267,815 +1.35(+0.11%)
Mar 05, 2014 1215 1223 1211 1218 1,228,337 +3.35(+0.28%)
Mar 04, 2014 1215 1216 1210 1215 1,467,291 +12.22(+1.02%)
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.