About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alphabet-C (NQ: GOOG )

172.69 -3.45 (-1.96%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 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 (%)
Aug 29, 2014 28.42 28.43 28.43 28.43 21,786,882 +0.12(+0.42%)
Aug 28, 2014 28.33 28.51 28.23 28.31 26,051,940 -0.09(-0.32%)
Aug 27, 2014 28.71 28.77 28.36 28.40 34,173,300 -0.34(-1.19%)
Aug 26, 2014 28.91 28.94 28.68 28.74 32,877,544 -0.12(-0.40%)
Aug 25, 2014 29.08 29.10 28.80 28.86 27,312,914 -0.12(-0.41%)
Aug 22, 2014 29.03 29.11 28.88 28.98 15,871,915 -0.04(-0.14%)
Aug 21, 2014 29.04 29.07 28.91 29.02 18,351,160 -0.06(-0.19%)
Aug 20, 2014 29.14 29.18 28.98 29.07 20,785,856 -0.12(-0.40%)
Aug 19, 2014 29.10 29.21 29.05 29.19 19,687,706 +0.23(+0.81%)
Aug 18, 2014 28.66 29.07 28.65 28.96 25,782,686 +0.43(+1.51%)
Aug 15, 2014 28.74 28.82 28.38 28.53 30,499,142 -0.06(-0.20%)
Aug 14, 2014 28.66 28.75 28.40 28.58 19,760,906 -0.01(-0.02%)
Aug 13, 2014 28.22 28.60 28.14 28.59 28,906,450 +0.60(+2.14%)
Aug 12, 2014 28.08 28.15 27.90 27.99 30,915,338 -0.26(-0.91%)
Aug 11, 2014 28.35 28.38 28.15 28.25 24,441,858 -0.04(-0.16%)
Aug 08, 2014 28.03 28.36 27.87 28.29 30,005,284 +0.27(+0.96%)
Aug 07, 2014 28.25 28.35 27.91 28.02 22,280,720 -0.15(-0.53%)
Aug 06, 2014 27.94 28.39 27.85 28.17 26,754,258 +0.06(+0.23%)
Aug 05, 2014 28.35 28.45 27.98 28.11 31,182,482 -0.40(-1.41%)
Aug 04, 2014 28.30 28.62 28.06 28.51 28,401,734 +0.35(+1.25%)
Aug 01, 2014 28.37 28.65 28.00 28.16 39,206,556 -0.27(-0.97%)
Jul 31, 2014 28.88 29.03 28.35 28.43 41,955,340 -0.79(-2.69%)
Jul 30, 2014 29.18 29.32 29.05 29.22 20,380,434 +0.09(+0.31%)
Jul 29, 2014 29.29 29.33 29.02 29.13 27,072,106 -0.25(-0.84%)
Jul 28, 2014 29.25 29.47 29.09 29.38 19,784,930 +0.08(+0.27%)
Jul 25, 2014 29.37 29.44 29.20 29.30 18,751,636 -0.22(-0.73%)
Jul 24, 2014 29.67 29.82 29.44 29.51 20,773,452 -0.13(-0.44%)
Jul 23, 2014 29.51 29.74 29.47 29.64 24,717,788 +0.06(+0.21%)
Jul 22, 2014 29.38 29.83 29.38 29.58 33,988,280 +0.26(+0.89%)
Jul 21, 2014 29.43 29.57 29.11 29.32 41,313,212 -0.28(-0.94%)
Jul 18, 2014 29.50 29.69 28.95 29.60 80,545,096 +1.06(+3.72%)
Jul 17, 2014 28.83 28.90 28.28 28.54 58,855,904 -0.44(-1.53%)
Jul 16, 2014 29.25 29.27 28.96 28.98 28,001,522 -0.11(-0.36%)
Jul 15, 2014 29.14 29.14 28.68 29.09 32,477,090 -0.00(-0.02%)
Jul 14, 2014 28.98 29.11 28.75 29.09 37,148,232 +0.28(+0.98%)
Jul 11, 2014 28.45 28.89 28.42 28.81 32,519,872 +0.40(+1.42%)
Jul 10, 2014 28.15 28.68 28.10 28.41 27,162,334 -0.25(-0.86%)
Jul 09, 2014 28.43 28.69 28.32 28.65 22,344,230 +0.25(+0.87%)
Jul 08, 2014 28.73 28.83 28.16 28.41 37,970,432 -0.56(-1.92%)
Jul 07, 2014 29.04 29.17 28.83 28.96 21,300,602 -0.12(-0.42%)
Jul 03, 2014 29.02 29.09 29.09 29.09 14,356,383 +0.12(+0.41%)
Jul 02, 2014 29.02 29.12 28.87 28.97 21,133,154 -0.02(-0.06%)
Jul 01, 2014 28.77 29.07 28.68 28.98 28,977,518 +0.37(+1.28%)
Jun 30, 2014 28.78 28.83 28.59 28.61 26,299,522 -0.10(-0.34%)
Jun 27, 2014 28.71 28.84 28.54 28.71 44,855,888 +0.06(+0.22%)
Jun 26, 2014 28.90 28.97 28.44 28.65 34,676,968 -0.13(-0.46%)
Jun 25, 2014 28.12 28.85 28.11 28.78 39,207,824 +0.70(+2.48%)
Jun 24, 2014 28.11 28.48 27.91 28.08 44,240,076 -0.02(-0.06%)
Jun 23, 2014 27.61 28.10 27.57 28.10 30,764,456 +0.43(+1.54%)
Jun 20, 2014 27.70 27.73 27.38 27.67 90,407,656 +0.07(+0.26%)
Jun 19, 2014 27.57 27.61 27.28 27.60 49,253,088 +0.08(+0.28%)
Jun 18, 2014 27.10 27.53 27.06 27.53 34,855,212 +0.52(+1.91%)
Jun 17, 2014 27.07 27.12 26.83 27.01 28,949,090 -0.06(-0.23%)
Jun 16, 2014 27.32 27.34 26.94 27.07 34,119,840 -0.37(-1.36%)
Jun 13, 2014 27.47 27.47 27.14 27.45 24,470,306 +0.02(+0.07%)
Jun 12, 2014 27.72 27.75 27.28 27.42 29,235,072 -0.37(-1.34%)
Jun 11, 2014 27.76 27.85 27.61 27.80 22,022,422 -0.09(-0.31%)
Jun 10, 2014 27.88 28.03 27.75 27.88 27,007,130 +0.21(+0.76%)
Jun 06, 2014 27.76 27.76 27.30 27.67 34,832,312 +0.12(+0.44%)
Jun 05, 2014 27.18 27.60 27.08 27.55 33,845,800 +0.46(+1.70%)
Jun 04, 2014 26.93 27.29 26.80 27.09 36,412,944 -0.01(-0.05%)
Jun 03, 2014 27.41 27.47 26.99 27.11 37,322,356 -0.45(-1.62%)
Jun 02, 2014 27.89 27.89 27.15 27.55 28,726,800 -0.30(-1.06%)
May 30, 2014 27.89 27.92 27.65 27.85 35,519,916 -0.01(-0.03%)
May 29, 2014 28.02 28.05 27.79 27.86 27,073,814 -0.08(-0.28%)
May 28, 2014 28.08 28.24 27.90 27.94 33,070,766 -0.21(-0.75%)
May 27, 2014 27.66 28.15 27.57 28.15 42,137,564 +0.66(+2.40%)
May 23, 2014 27.22 27.49 27.49 27.49 38,843,256 +0.35(+1.28%)
May 22, 2014 26.92 27.16 26.90 27.14 19,720,014 +0.34(+1.26%)
May 21, 2014 26.51 26.82 26.46 26.81 23,852,464 +0.46(+1.73%)
May 20, 2014 26.35 26.67 26.18 26.35 35,665,488 +0.05(+0.17%)
May 19, 2014 25.85 26.35 25.75 26.31 25,609,648 +0.41(+1.58%)
May 16, 2014 25.93 25.95 25.64 25.90 29,788,098 +0.03(+0.12%)
May 15, 2014 26.15 26.16 25.74 25.86 34,050,764 -0.33(-1.27%)
May 14, 2014 26.51 26.51 26.13 26.20 23,861,612 -0.32(-1.21%)
May 13, 2014 26.41 26.66 26.34 26.52 33,072,576 +0.16(+0.60%)
May 12, 2014 26.04 26.37 25.82 26.36 38,255,692 +0.56(+2.16%)
May 09, 2014 25.41 25.86 25.08 25.80 48,909,068 +0.38(+1.51%)
May 08, 2014 25.29 25.73 25.19 25.42 40,435,704 +0.05(+0.20%)
May 07, 2014 25.66 25.70 25.03 25.37 64,592,004 -0.26(-1.01%)
May 06, 2014 26.13 26.20 25.62 25.62 32,420,818 -0.63(-2.40%)
May 05, 2014 26.11 26.31 25.93 26.25 20,515,696 -0.01(-0.02%)
May 02, 2014 26.55 26.56 26.14 26.26 33,876,360 -0.17(-0.64%)
May 01, 2014 26.22 26.51 26.06 26.43 38,155,752 +0.23(+0.89%)
Apr 30, 2014 26.24 26.26 25.99 26.20 34,891,520 -0.05(-0.20%)
Apr 29, 2014 25.71 26.34 25.68 26.25 54,004,808 +0.52(+2.04%)
Apr 28, 2014 25.73 25.80 25.01 25.72 66,737,260 +0.05(+0.19%)
Apr 25, 2014 25.99 26.10 25.64 25.68 42,163,740 -0.45(-1.71%)
Apr 24, 2014 26.37 26.44 25.97 26.12 37,693,596 -0.09(-0.34%)
Apr 23, 2014 26.55 26.56 26.18 26.21 40,681,076 -0.39(-1.47%)
Apr 22, 2014 26.30 26.72 26.24 26.60 47,283,484 +0.31(+1.17%)
Apr 21, 2014 26.67 26.70 26.14 26.29 51,351,380 -0.37(-1.40%)
Apr 17, 2014 27.30 26.67 26.67 26.67 136,899,296 -1.02(-3.67%)
Apr 16, 2014 27.01 27.71 26.86 27.68 87,752,784 +1.00(+3.75%)
Apr 15, 2014 26.70 26.78 25.79 26.68 77,183,144 +0.20(+0.74%)
Apr 14, 2014 26.77 27.06 26.34 26.49 51,457,148 +0.10(+0.36%)
Apr 11, 2014 26.49 26.86 26.19 26.39 78,731,344 -0.51(-1.91%)
Apr 10, 2014 28.10 28.10 26.86 26.91 80,831,928 -1.15(-4.11%)
Apr 09, 2014 27.84 28.12 27.50 28.06 66,639,532 +0.46(+1.67%)
Apr 08, 2014 26.99 27.61 26.94 27.60 63,109,544 +0.83(+3.11%)
Apr 07, 2014 26.90 27.28 26.22 26.77 87,707,552 -0.25(-0.92%)
Apr 04, 2014 28.58 28.74 27.01 27.02 128,217,480 -1.32(-4.67%)
Apr 03, 2014 28.34 29.21 28.06 28.34 100,250,440 +0.14(+0.48%)
Apr 02, 2014 28.12 30.08 27.96 28.20 2,949,220 -0.01(-0.03%)
Apr 01, 2014 27.79 28.28 27.79 28.21 159,466 +0.51(+1.83%)
Mar 31, 2014 28.20 28.20 27.70 27.70 216,562 -0.15(-0.54%)
Mar 28, 2014 27.91 28.17 27.79 27.85 824,331 +0.08(+0.27%)
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.