Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Alphabet-A (NQ: GOOGL )

2,524.99 USD -82.04 (-3.15%)
Streaming Delayed Price Updated: 10:06 AM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 2652 2697 2602 2607 2,794,649 -59.12(-2.22%)
Jan 20, 2022 2725 2753 2659 2666 1,490,203 -36.18(-1.34%)
Jan 19, 2022 2730 2759 2700 2702 1,467,876 -17.63(-0.65%)
Jan 18, 2022 2724 2743 2709 2720 1,743,740 -69.65(-2.50%)
Jan 14, 2022 2790 0 +17.87(+0.64%)
Jan 13, 2022 2831 2857 2768 2772 1,569,480 -56.87(-2.01%)
Jan 12, 2022 2823 2852 2814 2829 1,305,666 +33.89(+1.21%)
Jan 11, 2022 2760 2804 2734 2795 1,436,168 +21.33(+0.77%)
Jan 10, 2022 2702 2776 2663 2773 2,219,041 +33.05(+1.21%)
Jan 07, 2022 2763 2769 2715 2740 1,488,121 -14.61(-0.53%)
Jan 06, 2022 2740 2799 2731 2755 1,864,711 -0.55(-0.02%)
Jan 05, 2022 2888 2890 2754 2756 2,727,957 -132.49(-4.59%)
Jan 04, 2022 2908 2930 2874 2888 1,419,542 -11.84(-0.41%)
Jan 03, 2022 2901 2917 2874 2900 1,432,332 +2.79(+0.10%)
Dec 31, 2021 2921 2934 2897 2897 906,759 -26.97(-0.92%)
Dec 30, 2021 2934 2946 2920 2924 782,950 -9.09(-0.31%)
Dec 29, 2021 2933 2948 2913 2933 889,039 -0.64(-0.02%)
Dec 28, 2021 2965 2966 2921 2934 927,573 -24.39(-0.82%)
Dec 27, 2021 2945 2967 2943 2958 798,828 +19.80(+0.67%)
Dec 23, 2021 2930 2965 2929 2938 1,319,177 +10.03(+0.34%)
Dec 22, 2021 2861 2930 2861 2928 1,315,316 +58.85(+2.05%)
Dec 21, 2021 2869 2877 2810 2869 1,452,148 +37.31(+1.32%)
Dec 20, 2021 2800 2835 2786 2832 1,357,904 -2.36(-0.08%)
Dec 17, 2021 2850 2877 2826 2834 2,564,567 -54.40(-1.88%)
Dec 16, 2021 2943 2954 2872 2889 1,681,755 -39.92(-1.36%)
Dec 15, 2021 2868 2934 2834 2929 1,816,888 +50.68(+1.76%)
Dec 14, 2021 2878 2890 2824 2878 1,921,383 -38.39(-1.32%)
Dec 13, 2021 2956 2959 2910 2917 1,339,789 -43.50(-1.47%)
Dec 10, 2021 2974 2980 2934 2960 1,223,138 +7.26(+0.25%)
Dec 09, 2021 2952 2982 2942 2953 1,163,150 -10.96(-0.37%)
Dec 08, 2021 2952 2968 2928 2964 1,212,683 +18.34(+0.62%)
Dec 07, 2021 2912 2951 2905 2945 1,610,993 +82.29(+2.87%)
Dec 06, 2021 2861 2877 2803 2863 1,530,070 +23.07(+0.81%)
Dec 03, 2021 2874 2888 2806 2840 2,061,508 -19.29(-0.67%)
Dec 02, 2021 2825 2877 2804 2859 1,460,826 +38.29(+1.36%)
Dec 01, 2021 2880 2919 2818 2821 1,701,034 -16.92(-0.60%)
Nov 30, 2021 2900 2920 2832 2838 2,100,947 -72.66(-2.50%)
Nov 29, 2021 2880 2926 2880 2911 1,629,040 +66.95(+2.35%)
Nov 26, 2021 2887 2891 2837 2844 1,523,462 -76.38(-2.62%)
Nov 24, 2021 2909 2925 2887 2920 902,007 +4.40(+0.15%)
Nov 23, 2021 2923 2933 2882 2916 1,360,945 -10.40(-0.36%)
Nov 22, 2021 2987 2997 2923 2926 1,530,147 -52.49(-1.76%)
Nov 19, 2021 3000 3019 2978 2979 1,684,969 -18.24(-0.61%)
Nov 18, 2021 2965 3003 2992 2997 1,780,854 +35.83(+1.21%)
Nov 17, 2021 2961 2971 2945 2961 978,857 +3.42(+0.12%)
Nov 16, 2021 2963 2975 2946 2958 943,202 -11.52(-0.39%)
Nov 15, 2021 2978 2991 2952 2969 1,173,053 -4.52(-0.15%)
Nov 12, 2021 2932 2977 2908 2974 1,118,000 +58.23(+2.00%)
Nov 11, 2021 2930 2951 2912 2915 825,370 -29.67(-1.01%)
Nov 10, 2021 2950 2945 1,496,327 -33.37(-1.12%)
Nov 09, 2021 2985 2997 2945 2978 975,749 -2.25(-0.08%)
Nov 08, 2021 2996 3012 2969 2981 1,152,004 +3.58(+0.12%)
Nov 05, 2021 2983 3007 2964 2977 1,917,737 +11.69(+0.39%)
Nov 04, 2021 2942 2995 2926 2965 1,920,203 +33.39(+1.14%)
Nov 03, 2021 2918 2933 2892 2932 1,374,030 +23.31(+0.80%)
Nov 02, 2021 2892 2932 2887 2909 1,673,569 +38.71(+1.35%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.