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 (%)
Oct 31, 2008 356.16 371.96 354.27 359.36 7,426,876 -0.33(-0.09%)
Oct 30, 2008 368.46 372.00 358.37 359.69 7,990,582 +1.69(+0.47%)
Oct 29, 2008 365.79 371.00 352.37 358.00 9,761,409 -10.75(-2.92%)
Oct 28, 2008 339.05 369.31 328.51 368.75 8,105,444 +39.26(+11.92%)
Oct 27, 2008 334.81 343.00 325.60 329.49 6,201,148 -9.80(-2.89%)
Oct 24, 2008 326.47 350.47 324.74 339.29 7,359,084 -13.03(-3.70%)
Oct 23, 2008 353.65 358.00 337.99 352.32 6,478,808 -3.35(-0.94%)
Oct 22, 2008 356.99 369.69 344.00 355.67 6,559,909 -7.08(-1.95%)
Oct 21, 2008 372.39 383.78 362.00 362.75 5,780,787 -16.57(-4.37%)
Oct 20, 2008 379.75 380.98 359.59 379.32 6,752,868 +6.78(+1.82%)
Oct 17, 2008 378.96 386.00 363.55 372.54 14,256,787 +19.52(+5.53%)
Oct 16, 2008 332.76 356.50 309.44 353.02 16,227,167 +13.85(+4.08%)
Oct 15, 2008 354.65 359.00 338.83 339.17 6,721,313 -23.54(-6.49%)
Oct 14, 2008 393.53 394.50 357.00 362.71 7,870,017 -18.31(-4.81%)
Oct 13, 2008 355.79 381.95 345.75 381.02 8,905,029 +49.02(+14.77%)
Oct 10, 2008 313.16 341.89 310.30 332.00 10,600,607 +3.02(+0.92%)
Oct 09, 2008 344.52 348.57 321.67 328.98 8,077,290 -9.13(-2.70%)
Oct 08, 2008 330.16 358.99 326.11 338.11 11,826,384 -7.90(-2.28%)
Oct 07, 2008 373.33 374.98 345.37 346.01 11,054,016 -25.20(-6.79%)
Oct 06, 2008 373.98 375.99 357.16 371.21 11,220,550 -15.70(-4.06%)
Oct 03, 2008 397.35 412.50 383.07 386.91 8,035,907 -3.58(-0.92%)
Oct 02, 2008 409.79 409.98 386.00 390.49 5,984,892 -21.23(-5.16%)
Oct 01, 2008 412.13 416.98 403.10 411.72 6,234,766 +91.22(+28.46%)
Sep 30, 2008 396.00 484.38 39.00 320.50 9,508,607 -60.50(-15.88%)
Sep 29, 2008 419.51 423.51 380.71 381.00 10,762,891 -50.04(-11.61%)
Sep 26, 2008 428.00 437.16 421.03 431.04 5,292,751 -8.56(-1.95%)
Sep 25, 2008 438.84 450.00 435.98 439.60 5,010,751 +4.49(+1.03%)
Sep 24, 2008 430.34 445.00 430.11 435.11 4,241,945 +5.84(+1.36%)
Sep 23, 2008 433.25 440.79 425.72 429.27 5,204,940 -0.87(-0.20%)
Sep 22, 2008 454.13 454.13 429.00 430.14 4,407,041 -19.01(-4.23%)
Sep 19, 2008 461.00 462.07 443.28 449.15 10,008,745 +10.07(+2.29%)
Sep 18, 2008 422.64 439.18 410.50 439.08 8,589,342 +24.59(+5.93%)
Sep 17, 2008 438.48 439.14 413.44 414.49 9,125,929 -28.44(-6.42%)
Sep 16, 2008 425.96 449.28 425.49 442.93 6,990,672 +9.07(+2.09%)
Sep 15, 2008 424.00 441.97 423.71 433.86 6,567,210 -3.80(-0.87%)
Sep 12, 2008 430.21 441.99 429.00 437.66 6,028,458 +3.91(+0.90%)
Sep 11, 2008 408.35 435.09 406.38 433.75 6,469,872 +19.59(+4.73%)
Sep 10, 2008 424.47 424.48 409.68 414.16 6,226,211 -4.50(-1.07%)
Sep 09, 2008 423.17 432.38 415.00 418.66 7,229,581 -1.29(-0.31%)
Sep 08, 2008 452.02 452.94 417.55 419.95 9,015,050 -24.30(-5.47%)
Sep 05, 2008 445.49 452.46 440.08 444.25 4,538,375 -6.01(-1.33%)
Sep 04, 2008 460.00 463.24 449.40 450.26 4,845,267 -14.15(-3.05%)
Sep 03, 2008 468.73 474.29 459.58 464.41 4,314,420 -0.84(-0.18%)
Sep 02, 2008 476.77 482.18 461.42 465.25 6,111,420 +1.96(+0.42%)
Aug 29, 2008 469.75 471.01 462.33 463.29 3,848,298 -10.49(-2.21%)
Aug 28, 2008 472.49 476.45 470.33 473.78 3,029,655 +5.20(+1.11%)
Aug 27, 2008 473.73 474.83 464.84 468.58 4,387,015 -5.58(-1.18%)
Aug 26, 2008 483.46 483.46 470.59 474.16 3,308,185 -8.85(-1.83%)
Aug 25, 2008 486.11 497.00 481.50 483.01 2,014,252 -7.58(-1.55%)
Aug 22, 2008 491.50 494.88 489.48 490.59 2,297,253 +4.06(+0.83%)
Aug 21, 2008 482.92 489.90 479.27 486.53 3,514,092 +1.53(+0.32%)
Aug 20, 2008 494.72 496.69 482.57 485.00 3,982,097 -5.50(-1.12%)
Aug 19, 2008 490.43 498.28 486.63 490.50 3,046,465 -7.80(-1.57%)
Aug 18, 2008 509.84 510.00 495.51 498.30 3,333,923 -11.85(-2.32%)
Aug 15, 2008 506.99 510.66 505.50 510.15 3,545,614 +4.66(+0.92%)
Aug 14, 2008 497.70 507.61 496.29 505.49 2,918,540 +5.46(+1.09%)
Aug 13, 2008 501.60 503.54 493.88 500.03 3,623,072 -2.58(-0.51%)
Aug 12, 2008 502.00 506.13 498.00 502.61 2,751,001 +1.77(+0.35%)
Aug 11, 2008 492.47 508.88 491.78 500.84 4,237,052 +5.83(+1.18%)
Aug 08, 2008 480.15 495.75 475.69 495.01 3,739,231 +15.89(+3.32%)
Aug 07, 2008 482.00 484.00 476.41 479.12 2,773,326 -7.22(-1.48%)
Aug 06, 2008 478.37 489.77 472.51 486.34 3,375,780 +6.49(+1.35%)
Aug 05, 2008 467.59 480.08 466.33 479.85 3,584,421 +16.85(+3.64%)
Aug 04, 2008 468.12 473.01 461.90 463.00 2,486,659 -4.86(-1.04%)
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.