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 (%)
Jun 30, 2008 532.49 538.00 523.06 526.42 3,766,259 -1.65(-0.31%)
Jun 27, 2008 527.68 530.00 515.09 528.07 5,439,485 -0.75(-0.14%)
Jun 26, 2008 544.10 544.93 528.26 528.82 5,658,011 -22.18(-4.03%)
Jun 25, 2008 544.97 557.80 543.67 551.00 4,122,640 +8.70(+1.60%)
Jun 24, 2008 545.14 551.19 535.10 542.30 4,672,459 -2.91(-0.53%)
Jun 23, 2008 545.36 553.15 542.02 545.21 3,635,822 -1.22(-0.22%)
Jun 20, 2008 556.98 556.98 544.51 546.43 5,983,067 -13.77(-2.46%)
Jun 19, 2008 555.35 563.78 550.81 560.20 5,683,005 -2.18(-0.39%)
Jun 18, 2008 564.51 568.99 559.16 562.38 3,381,983 -7.08(-1.24%)
Jun 17, 2008 576.35 578.07 568.38 569.46 3,462,888 -3.35(-0.58%)
Jun 16, 2008 566.50 579.10 566.50 572.81 3,543,069 +1.30(+0.23%)
Jun 13, 2008 561.49 575.70 561.34 571.51 6,184,416 +18.56(+3.36%)
Jun 12, 2008 548.76 558.00 546.88 552.95 5,492,377 +7.75(+1.42%)
Jun 11, 2008 556.24 557.34 544.46 545.20 3,812,939 -8.97(-1.62%)
Jun 10, 2008 551.59 558.82 546.78 554.17 3,657,697 -3.70(-0.66%)
Jun 09, 2008 568.06 570.00 545.40 557.87 5,288,284 -9.13(-1.61%)
Jun 06, 2008 579.75 580.72 567.00 567.00 4,734,854 -19.30(-3.29%)
Jun 05, 2008 577.08 588.04 576.21 586.30 3,921,354 +14.08(+2.46%)
Jun 04, 2008 565.33 578.00 564.55 572.22 3,363,944 +4.92(+0.87%)
Jun 03, 2008 576.50 580.50 560.61 567.30 4,305,348 -7.70(-1.34%)
Jun 02, 2008 582.50 583.89 571.27 575.00 3,674,173 -10.80(-1.84%)
May 30, 2008 583.47 589.92 581.30 585.80 3,226,189 +2.80(+0.48%)
May 29, 2008 574.79 585.88 573.20 583.00 4,844,920 +14.76(+2.60%)
May 28, 2008 567.94 571.49 561.10 568.24 4,050,652 +7.34(+1.31%)
May 27, 2008 544.96 562.60 543.85 560.90 3,865,489 +16.28(+2.99%)
May 26, 2008 546.96 553.00 537.81 544.62 4,435,323 +0.00(+0.00%)
May 23, 2008 546.96 553.00 537.81 544.62 4,432,079 -4.84(-0.88%)
May 22, 2008 551.95 554.21 540.25 549.46 5,076,139 -0.53(-0.10%)
May 21, 2008 578.52 581.41 547.89 549.99 6,468,181 -28.61(-4.94%)
May 20, 2008 574.63 582.48 572.91 578.60 3,313,353 +1.08(+0.19%)
May 19, 2008 578.55 588.88 573.52 577.52 5,604,608 -2.55(-0.44%)
May 16, 2008 581.43 584.68 578.32 580.07 4,274,513 -0.93(-0.16%)
May 15, 2008 579.00 582.95 575.61 581.00 4,342,683 +4.70(+0.82%)
May 14, 2008 586.49 591.19 575.25 576.30 4,376,325 -6.70(-1.15%)
May 13, 2008 586.23 587.95 578.55 583.00 5,163,428 -1.94(-0.33%)
May 12, 2008 574.75 586.75 568.91 584.94 4,864,058 +11.74(+2.05%)
May 09, 2008 579.00 585.00 571.30 573.20 4,484,839 -9.81(-1.68%)
May 08, 2008 586.20 589.30 578.91 583.01 5,122,831 +4.01(+0.69%)
May 07, 2008 590.27 599.49 576.43 579.00 6,612,990 -7.36(-1.26%)
May 06, 2008 591.00 592.00 583.00 586.36 4,629,740 -8.54(-1.44%)
May 05, 2008 598.86 599.00 587.13 594.90 6,281,808 +13.61(+2.34%)
May 02, 2008 598.49 602.45 579.30 581.29 6,998,858 -11.79(-1.99%)
May 01, 2008 578.31 594.93 576.97 593.08 6,603,015 +18.79(+3.27%)
Apr 30, 2008 562.21 584.86 558.47 574.29 7,902,226 +15.82(+2.83%)
Apr 29, 2008 550.83 563.40 550.01 558.47 4,345,997 +6.35(+1.15%)
Apr 28, 2008 545.88 556.81 539.00 552.12 4,008,557 +8.06(+1.48%)
Apr 25, 2008 549.02 553.00 542.73 544.06 4,165,326 +1.02(+0.19%)
Apr 24, 2008 551.29 554.49 540.02 543.04 4,137,613 -3.45(-0.63%)
Apr 23, 2008 557.94 559.31 540.95 546.49 4,922,015 -8.51(-1.53%)
Apr 22, 2008 537.57 560.83 537.56 555.00 7,938,495 +17.21(+3.20%)
Apr 21, 2008 539.39 542.59 530.29 537.79 7,439,944 -1.62(-0.30%)
Apr 18, 2008 535.21 547.70 524.77 539.41 18,236,210 +89.87(+19.99%)
Apr 17, 2008 455.63 459.37 446.52 449.54 13,353,899 -5.49(-1.21%)
Apr 16, 2008 444.40 458.28 441.00 455.03 7,622,118 +8.19(+1.83%)
Apr 15, 2008 458.13 459.72 443.72 446.84 4,573,379 -4.82(-1.07%)
Apr 14, 2008 457.16 457.45 450.15 451.66 3,841,588 -5.79(-1.27%)
Apr 11, 2008 457.85 467.26 455.01 457.45 4,169,117 -11.63(-2.48%)
Apr 10, 2008 464.96 473.86 461.85 469.08 5,072,322 +4.89(+1.05%)
Apr 09, 2008 469.13 472.00 457.54 464.19 6,048,035 -3.62(-0.77%)
Apr 08, 2008 473.04 474.14 462.01 467.81 4,546,960 -9.01(-1.89%)
Apr 07, 2008 477.03 485.44 473.53 476.82 5,943,453 +5.73(+1.22%)
Apr 04, 2008 457.01 477.83 456.20 471.09 5,897,103 +15.97(+3.51%)
Apr 03, 2008 461.73 463.29 448.13 455.12 6,778,351 -10.58(-2.27%)
Apr 02, 2008 469.90 475.74 460.39 465.70 5,998,991 -0.01(-0.00%)
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.