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 31, 2005 269.43 278.40 269.37 277.27 22,254,768 +11.27(+4.24%)
May 27, 2005 260.46 266.05 259.25 266.00 12,187,081 +6.80(+2.62%)
May 26, 2005 260.96 263.76 258.30 259.20 13,554,038 -1.61(-0.62%)
May 25, 2005 252.73 260.98 250.63 260.81 18,157,436 +4.81(+1.88%)
May 24, 2005 256.96 265.44 253.50 256.00 29,121,800 +0.55(+0.22%)
May 23, 2005 243.16 258.10 242.71 255.45 21,444,448 +13.84(+5.73%)
May 20, 2005 241.21 241.67 239.65 241.61 8,175,393 +2.43(+1.02%)
May 19, 2005 240.34 241.17 238.27 239.18 9,719,025 +0.02(+0.01%)
May 18, 2005 233.61 239.97 233.52 239.16 12,316,800 +6.03(+2.59%)
May 17, 2005 230.56 233.45 230.20 233.13 7,808,839 +2.08(+0.90%)
May 16, 2005 229.68 231.62 228.57 231.05 5,767,655 +1.81(+0.79%)
May 13, 2005 229.18 231.09 227.32 229.24 7,416,107 +0.52(+0.23%)
May 12, 2005 230.81 232.23 228.20 228.72 8,957,683 -2.57(-1.11%)
May 11, 2005 228.97 231.98 227.93 231.29 11,478,973 +3.49(+1.53%)
May 10, 2005 225.47 227.80 224.72 227.80 6,348,834 +1.78(+0.79%)
May 09, 2005 228.00 228.50 225.43 226.02 5,538,129 -2.00(-0.88%)
May 06, 2005 228.40 229.25 226.47 228.02 6,770,910 +1.04(+0.46%)
May 05, 2005 228.62 228.62 225.88 226.98 7,516,776 -1.52(-0.67%)
May 04, 2005 227.23 229.88 227.00 228.50 12,173,708 +2.31(+1.02%)
May 03, 2005 221.85 228.15 221.32 226.19 17,797,914 +3.90(+1.75%)
May 02, 2005 222.05 223.70 220.21 222.29 9,778,195 +2.29(+1.04%)
Apr 29, 2005 221.91 222.25 217.82 220.00 9,183,854 +0.55(+0.25%)
Apr 28, 2005 219.50 222.08 217.71 219.45 8,691,968 -0.33(-0.15%)
Apr 27, 2005 217.99 220.85 216.74 219.78 10,317,176 +1.03(+0.47%)
Apr 26, 2005 220.22 222.00 218.29 218.75 17,285,020 -4.78(-2.14%)
Apr 25, 2005 217.82 224.74 217.52 223.53 19,861,020 +7.72(+3.58%)
Apr 22, 2005 222.91 224.00 214.26 215.81 33,222,628 +11.59(+5.68%)
Apr 21, 2005 200.42 205.00 199.32 204.22 18,683,396 +6.12(+3.09%)
Apr 20, 2005 198.58 200.50 195.91 198.10 15,469,239 +6.70(+3.50%)
Apr 19, 2005 189.33 192.00 188.03 191.40 8,560,170 +4.43(+2.37%)
Apr 18, 2005 184.58 187.88 183.49 186.97 6,553,403 +1.97(+1.06%)
Apr 15, 2005 190.10 190.34 184.66 185.00 11,584,509 -6.45(-3.37%)
Apr 14, 2005 193.27 194.36 190.10 191.45 6,162,356 -1.48(-0.77%)
Apr 13, 2005 193.47 194.32 189.73 192.93 6,558,128 -1.03(-0.53%)
Apr 12, 2005 193.00 194.42 189.41 193.96 7,322,292 +0.73(+0.38%)
Apr 11, 2005 193.09 194.80 192.32 193.23 5,411,925 +1.18(+0.61%)
Apr 08, 2005 193.69 195.10 191.45 192.05 5,116,704 -1.71(-0.88%)
Apr 07, 2005 188.78 194.62 188.64 193.76 9,694,562 +4.54(+2.40%)
Apr 06, 2005 189.24 189.65 187.58 189.22 5,278,872 +0.65(+0.34%)
Apr 05, 2005 187.73 190.26 187.57 188.57 8,750,113 +3.28(+1.77%)
Apr 04, 2005 179.95 185.32 179.84 185.29 8,078,608 +5.25(+2.92%)
Apr 01, 2005 181.76 182.95 179.99 180.04 6,196,416 -0.47(-0.26%)
Mar 31, 2005 177.95 181.39 177.64 180.51 6,770,462 +0.06(+0.03%)
Mar 30, 2005 180.64 181.45 179.60 180.45 6,260,231 +0.88(+0.49%)
Mar 29, 2005 181.05 183.28 178.07 179.57 6,478,302 -1.85(-1.02%)
Mar 28, 2005 181.68 184.80 180.95 181.42 8,748,100 +2.17(+1.21%)
Mar 24, 2005 180.70 180.86 179.20 179.25 3,727,539 +0.27(+0.15%)
Mar 23, 2005 177.97 180.24 177.97 178.98 4,857,419 +0.38(+0.21%)
Mar 22, 2005 181.18 181.94 177.85 178.60 5,649,453 -2.28(-1.26%)
Mar 21, 2005 179.27 182.17 177.25 180.88 7,483,615 +0.84(+0.47%)
Mar 18, 2005 178.81 180.40 178.31 180.04 7,153,356 +0.75(+0.42%)
Mar 17, 2005 177.13 179.64 175.80 179.29 8,261,695 +3.69(+2.10%)
Mar 16, 2005 176.70 178.61 175.01 175.60 7,151,929 -3.01(-1.69%)
Mar 15, 2005 175.30 180.00 174.21 178.61 10,444,435 +3.62(+2.07%)
Mar 14, 2005 178.33 178.40 172.57 174.99 11,094,266 -2.81(-1.58%)
Mar 11, 2005 180.44 180.95 177.15 177.80 8,030,469 -2.18(-1.21%)
Mar 10, 2005 181.01 181.20 177.40 179.98 10,964,011 -1.37(-0.76%)
Mar 09, 2005 184.21 184.65 180.16 181.35 11,375,297 -3.85(-2.08%)
Mar 08, 2005 189.10 189.85 184.97 185.20 8,046,020 -3.61(-1.91%)
Mar 07, 2005 187.78 189.60 187.03 188.81 8,710,529 +2.91(+1.57%)
Mar 04, 2005 186.70 187.25 185.07 185.90 6,778,129 -1.10(-0.59%)
Mar 03, 2005 186.13 187.75 184.31 187.00 7,612,159 +1.82(+0.99%)
Mar 02, 2005 185.95 187.67 184.36 185.18 7,325,936 -0.88(-0.47%)
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.