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 02, 2015 656.99 656.99 656.99 0 +14.99(+2.33%)
Oct 01, 2015 637.94 643.84 631.12 642.00 2,125,186 +3.63(+0.57%)
Sep 30, 2015 631.83 639.31 629.15 638.37 2,646,881 +15.76(+2.53%)
Sep 29, 2015 625.50 634.68 618.03 622.61 2,106,466 -1.64(-0.26%)
Sep 28, 2015 639.05 642.85 617.84 624.25 2,382,116 -15.90(-2.48%)
Sep 25, 2015 658.58 658.58 639.65 640.15 2,423,992 -14.76(-2.25%)
Sep 24, 2015 648.97 656.77 642.16 654.91 1,934,510 +1.62(+0.25%)
Sep 23, 2015 652.90 660.28 650.73 653.29 1,457,965 +0.09(+0.01%)
Sep 22, 2015 657.47 658.82 645.03 653.20 2,718,061 -13.78(-2.07%)
Sep 21, 2015 665.51 669.00 658.00 666.98 1,954,664 +6.06(+0.92%)
Sep 18, 2015 665.06 669.84 660.03 660.92 3,627,210 -10.75(-1.60%)
Sep 17, 2015 667.49 681.99 665.00 671.67 2,387,504 +6.15(+0.92%)
Sep 16, 2015 665.55 668.07 662.20 665.52 1,312,538 +0.45(+0.07%)
Sep 15, 2015 656.71 668.85 653.34 665.07 1,777,318 +12.60(+1.93%)
Sep 14, 2015 655.63 655.92 649.50 652.47 1,497,627 -2.83(-0.43%)
Sep 11, 2015 650.21 655.31 647.41 655.30 1,744,615 +4.22(+0.65%)
Sep 10, 2015 643.90 654.90 641.70 651.08 1,392,379 +7.67(+1.19%)
Sep 09, 2015 651.88 657.36 640.90 643.41 2,048,878 -0.47(-0.07%)
Sep 08, 2015 641.00 645.04 632.90 643.88 1,954,631 +14.92(+2.37%)
Sep 04, 2015 628.96 628.96 628.96 0 -8.09(-1.27%)
Sep 03, 2015 647.93 651.25 633.81 637.05 1,728,562 -7.86(-1.22%)
Sep 02, 2015 638.00 645.06 630.64 644.91 1,880,904 +15.35(+2.44%)
Sep 01, 2015 633.81 644.44 625.06 629.56 2,572,374 -18.26(-2.82%)
Aug 31, 2015 654.34 664.41 646.35 647.82 1,945,551 -11.87(-1.80%)
Aug 28, 2015 665.76 667.00 653.75 659.69 1,941,833 -8.27(-1.24%)
Aug 27, 2015 671.99 673.98 651.10 667.96 2,948,726 +8.22(+1.25%)
Aug 26, 2015 643.10 662.48 630.37 659.74 4,386,669 +47.27(+7.72%)
Aug 25, 2015 646.47 647.00 611.67 612.47 3,570,514 -5.64(-0.91%)
Aug 24, 2015 600.60 644.33 593.09 618.11 6,489,308 -25.92(-4.02%)
Aug 21, 2015 672.89 643.10 644.03 4,593,970 -35.45(-5.22%)
Aug 20, 2015 689.10 696.16 676.00 679.48 2,889,531 -14.56(-2.10%)
Aug 19, 2015 690.11 700.20 686.80 694.04 2,509,189 +5.31(+0.77%)
Aug 18, 2015 691.07 695.76 685.32 688.73 1,385,534 -5.38(-0.78%)
Aug 17, 2015 688.04 694.74 683.06 694.11 1,233,946 +4.74(+0.69%)
Aug 14, 2015 684.04 692.26 682.90 689.37 1,379,855 +2.86(+0.42%)
Aug 13, 2015 689.20 694.03 682.18 686.51 1,817,748 -4.96(-0.72%)
Aug 12, 2015 694.49 696.00 680.51 691.47 2,931,875 +1.17(+0.17%)
Aug 11, 2015 699.58 704.00 684.32 690.30 5,492,304 +27.16(+4.10%)
Aug 10, 2015 667.09 671.62 660.23 663.14 1,709,084 -1.25(-0.19%)
Aug 07, 2015 667.78 668.79 658.87 664.39 1,377,152 -5.76(-0.86%)
Aug 06, 2015 673.99 674.75 660.73 670.15 2,032,660 -3.14(-0.47%)
Aug 05, 2015 665.75 679.91 665.75 673.29 1,822,387 +12.01(+1.82%)
Aug 04, 2015 664.34 668.00 660.51 661.28 1,308,010 -3.44(-0.52%)
Aug 03, 2015 657.66 666.67 657.66 664.72 1,567,407 +7.22(+1.10%)
Jul 31, 2015 664.70 665.00 657.49 657.50 1,746,094 -7.06(-1.06%)
Jul 30, 2015 657.44 668.05 651.69 664.56 1,980,345 +3.13(+0.47%)
Jul 29, 2015 662.26 663.33 652.84 661.43 1,837,303 +1.77(+0.27%)
Jul 28, 2015 661.76 664.10 653.41 659.66 1,718,182 +1.39(+0.21%)
Jul 27, 2015 651.57 667.07 651.55 658.27 2,919,110 +3.50(+0.53%)
Jul 24, 2015 676.77 677.79 653.18 654.77 4,131,137 -19.96(-2.96%)
Jul 23, 2015 691.85 696.07 671.59 674.73 3,749,808 -20.37(-2.93%)
Jul 22, 2015 694.02 713.33 691.62 695.10 4,154,907 -0.25(-0.04%)
Jul 21, 2015 684.88 705.60 684.15 695.35 3,779,358 +2.51(+0.36%)
Jul 20, 2015 688.98 697.80 681.77 692.84 5,121,227 -6.78(-0.97%)
Jul 17, 2015 680.00 703.00 678.00 699.62 12,858,136 +97.84(+16.26%)
Jul 16, 2015 589.50 604.50 588.00 601.78 5,614,170 +17.82(+3.05%)
Jul 15, 2015 583.74 588.69 580.21 583.96 2,072,687 -0.22(-0.04%)
Jul 14, 2015 574.50 589.71 574.17 584.18 3,741,415 +12.45(+2.18%)
Jul 13, 2015 559.51 572.85 558.70 571.73 2,089,433 +15.62(+2.81%)
Jul 10, 2015 553.71 559.28 552.00 556.11 2,171,750 +11.46(+2.10%)
Jul 09, 2015 548.65 548.88 544.62 544.65 1,488,224 +2.95(+0.54%)
Jul 08, 2015 545.60 548.28 541.20 541.70 1,383,045 -8.33(-1.51%)
Jul 07, 2015 547.43 551.00 539.85 550.03 1,679,753 +4.41(+0.81%)
Jul 06, 2015 542.25 548.57 542.10 545.62 1,280,687 -1.72(-0.31%)
Jul 02, 2015 547.34 547.34 547.34 0 +4.04(+0.74%)
Jul 01, 2015 543.66 545.81 539.76 543.30 1,537,890 +3.26(+0.60%)
Jun 30, 2015 545.09 545.90 539.54 540.04 1,725,464 -1.21(-0.22%)
Jun 29, 2015 546.75 550.90 540.24 541.25 1,887,806 -11.81(-2.14%)
Jun 26, 2015 559.71 560.00 551.85 553.06 2,183,753 -4.89(-0.88%)
Jun 25, 2015 560.30 563.14 557.46 557.95 1,335,243 -0.62(-0.11%)
Jun 24, 2015 562.48 562.64 556.81 558.57 1,446,156 -4.82(-0.86%)
Jun 23, 2015 559.79 564.90 557.15 563.39 1,569,808 +3.71(+0.66%)
Jun 22, 2015 559.41 565.61 558.91 559.68 1,737,569 +2.16(+0.39%)
Jun 19, 2015 556.52 557.91 552.26 557.52 2,964,489 +1.34(+0.24%)
Jun 18, 2015 548.00 557.25 548.00 556.18 2,059,558 +9.58(+1.75%)
Jun 17, 2015 545.42 548.36 541.81 546.60 1,222,049 +1.73(+0.32%)
Jun 16, 2015 544.48 546.69 541.57 544.87 1,626,349 +1.87(+0.34%)
Jun 15, 2015 542.73 544.05 539.25 543.00 1,357,406 -4.47(-0.82%)
Jun 12, 2015 547.15 548.85 545.63 547.47 1,273,383 -2.57(-0.47%)
Jun 11, 2015 554.49 554.50 549.17 550.04 1,293,325 -2.56(-0.46%)
Jun 10, 2015 545.70 554.78 545.11 552.60 1,515,775 +10.44(+1.93%)
Jun 09, 2015 543.42 544.84 538.85 542.16 1,500,641 -1.32(-0.24%)
Jun 08, 2015 549.61 549.87 542.95 543.48 1,366,773 -6.05(-1.10%)
Jun 05, 2015 552.00 553.33 547.38 549.53 1,219,841 -2.16(-0.39%)
Jun 04, 2015 552.18 555.96 549.12 551.69 1,343,316 -3.60(-0.65%)
Jun 03, 2015 555.10 557.59 552.15 555.29 1,335,479 +1.34(+0.24%)
Jun 02, 2015 547.43 558.79 546.55 553.95 1,592,828 +4.74(+0.86%)
Jun 01, 2015 548.73 550.57 543.58 549.21 1,660,500 +3.89(+0.71%)
May 29, 2015 553.20 553.94 545.04 545.32 2,172,282 -8.86(-1.60%)
May 28, 2015 553.79 555.76 550.80 554.18 1,177,318 -0.07(-0.01%)
May 27, 2015 548.68 555.29 546.58 554.25 1,742,237 +7.06(+1.29%)
May 26, 2015 552.58 553.33 542.97 547.19 1,873,709 -7.33(-1.32%)
May 22, 2015 554.52 554.52 554.52 0 -2.29(-0.41%)
May 21, 2015 550.20 557.61 549.30 556.81 1,708,487 +4.30(+0.78%)
May 20, 2015 550.92 556.07 545.10 552.51 1,541,659 +3.23(+0.59%)
May 19, 2015 548.00 553.40 547.12 549.28 2,356,264 +2.61(+0.48%)
May 18, 2015 543.82 548.34 542.25 546.67 1,335,246 +0.18(+0.03%)
May 15, 2015 550.39 550.40 542.50 546.49 1,671,977 -2.71(-0.49%)
May 14, 2015 543.97 549.69 542.80 549.20 1,586,422 +9.71(+1.80%)
May 13, 2015 540.47 543.84 538.98 539.49 1,211,920 +0.76(+0.14%)
May 12, 2015 542.81 542.96 535.00 538.73 1,764,123 -7.05(-1.29%)
May 11, 2015 548.49 553.37 545.60 545.78 1,092,923 -3.17(-0.58%)
May 08, 2015 548.87 552.80 548.03 548.95 1,411,264 +6.91(+1.27%)
May 07, 2015 535.90 545.20 533.45 542.04 1,592,210 +6.96(+1.30%)
May 06, 2015 542.64 543.93 532.24 535.08 1,951,678 -7.96(-1.47%)
May 05, 2015 550.16 552.61 542.37 543.04 1,426,213 -9.80(-1.77%)
May 04, 2015 550.99 556.69 547.39 552.84 1,762,952 +1.68(+0.30%)
May 01, 2015 550.51 551.22 543.85 551.16 1,828,566 +2.39(+0.44%)
Apr 30, 2015 558.56 561.11 546.72 548.77 2,362,024 -12.62(-2.25%)
Apr 29, 2015 560.51 565.84 559.00 561.39 1,681,064 -2.98(-0.53%)
Apr 28, 2015 564.32 567.83 560.96 564.37 1,859,765 -1.75(-0.31%)
Apr 27, 2015 572.77 575.52 562.30 566.12 2,403,105 -7.54(-1.31%)
Apr 24, 2015 580.05 584.70 568.35 573.66 4,608,403 +16.20(+2.91%)
Apr 23, 2015 550.41 561.17 550.08 557.46 3,904,434 +8.28(+1.51%)
Apr 22, 2015 543.06 551.00 541.32 549.18 1,589,865 +6.25(+1.15%)
Apr 21, 2015 546.31 547.77 542.21 542.92 1,456,387 -1.61(-0.29%)
Apr 20, 2015 533.75 545.80 533.35 544.53 1,926,063 +11.79(+2.21%)
Apr 17, 2015 537.31 539.80 529.00 532.74 2,461,698 -10.78(-1.98%)
Apr 16, 2015 538.35 545.23 538.10 543.52 1,586,088 +2.48(+0.46%)
Apr 15, 2015 537.96 543.19 532.37 541.04 2,348,027 +1.26(+0.23%)
Apr 14, 2015 546.57 546.57 535.74 539.78 2,360,329 -8.86(-1.61%)
Apr 13, 2015 547.05 553.27 546.30 548.64 1,466,277 +0.10(+0.02%)
Apr 10, 2015 549.57 549.85 544.98 548.54 1,305,219 +0.52(+0.09%)
Apr 09, 2015 549.21 549.37 541.95 548.02 1,618,279 -0.82(-0.15%)
Apr 08, 2015 546.00 551.50 546.00 548.84 1,419,311 +3.98(+0.73%)
Apr 07, 2015 544.99 550.16 543.59 544.86 1,365,916 +0.91(+0.17%)
Apr 06, 2015 538.84 545.54 535.70 543.95 1,685,894 +2.64(+0.49%)
Apr 02, 2015 541.31 541.31 541.31 0 -8.18(-1.49%)
Apr 01, 2015 554.83 558.50 546.03 549.49 1,945,040 -5.21(-0.94%)
Mar 31, 2015 557.94 562.44 554.67 554.70 1,746,442 -6.43(-1.15%)
Mar 30, 2015 560.25 562.16 556.79 561.13 1,239,350 +3.59(+0.64%)
Mar 27, 2015 561.83 564.07 556.93 557.55 1,727,629 -6.09(-1.08%)
Mar 26, 2015 564.65 567.19 558.31 563.64 2,491,020 -3.36(-0.59%)
Mar 25, 2015 577.57 580.00 567.00 567.00 2,653,391 -10.54(-1.82%)
Mar 24, 2015 568.54 581.88 568.09 577.54 3,957,819 +12.17(+2.15%)
Mar 23, 2015 566.00 569.64 563.06 565.37 1,511,686 +0.42(+0.07%)
Mar 20, 2015 566.71 567.10 564.48 564.95 2,216,038 +1.28(+0.23%)
Mar 19, 2015 564.52 566.96 562.12 563.67 1,232,949 -2.49(-0.44%)
Mar 18, 2015 557.73 566.51 553.50 566.16 1,766,211 +8.55(+1.53%)
Mar 17, 2015 558.29 560.64 554.41 557.61 1,444,560 -4.03(-0.72%)
Mar 16, 2015 556.93 563.75 551.32 561.64 1,842,753 +8.64(+1.56%)
Mar 13, 2015 559.23 564.36 550.33 553.00 1,771,354 -8.17(-1.46%)
Mar 12, 2015 558.48 561.84 555.53 561.17 1,779,911 +5.48(+0.99%)
Mar 11, 2015 559.80 564.18 555.41 555.69 2,026,153 -4.16(-0.74%)
Mar 10, 2015 568.48 569.76 559.82 559.85 2,004,004 -14.25(-2.48%)
Mar 09, 2015 570.92 575.45 569.05 574.10 1,174,234 +1.20(+0.21%)
Mar 06, 2015 572.06 572.90 1,879,619 -8.53(-1.47%)
Mar 05, 2015 579.62 583.20 578.23 581.43 1,795,689 +3.10(+0.54%)
Mar 04, 2015 581.63 572.52 578.33 1,897,566 -0.46(-0.08%)
Mar 03, 2015 580.85 578.79 2,526,030 +3.77(+0.66%)
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.