Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Alphabet-C (NQ: GOOG )

156.45 +0.12 (+0.08%)

Streaming Delayed Price Updated: 12:40 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 15, 2024	160.28	160.83	156.15	156.33	21,126,876	-2.86(-1.80%)
Apr 12, 2024	159.40	161.70	158.61	159.19	16,990,368	-1.60(-1.00%)
Apr 11, 2024	158.34	161.12	157.93	160.79	17,843,336	+3.13(+1.99%)
Apr 10, 2024	157.88	158.16	156.20	157.66	16,336,445	-0.48(-0.30%)
Apr 09, 2024	157.35	159.89	156.64	158.14	21,530,188	+2.00(+1.28%)
Apr 08, 2024	154.01	156.66	153.99	156.14	16,636,852	+2.20(+1.43%)
Apr 05, 2024	151.68	154.84	151.08	153.94	16,297,353	+2.00(+1.32%)
Apr 04, 2024	155.08	156.18	151.88	151.94	24,171,780	-4.43(-2.83%)
Apr 03, 2024	154.92	156.55	154.13	156.37	17,230,136	+0.50(+0.32%)
Apr 02, 2024	154.75	155.99	153.46	155.87	17,591,452	-0.63(-0.40%)
Apr 01, 2024	151.83	157.00	151.65	156.50	24,461,236	+4.24(+2.78%)
Mar 28, 2024	152.00	152.57	152.52	152.26	21,112,984	+0.32(+0.21%)
Mar 27, 2024	152.15	152.69	150.13	151.94	16,620,752	+0.24(+0.16%)
Mar 26, 2024	151.24	153.20	151.03	151.70	19,304,326	+0.55(+0.36%)
Mar 25, 2024	150.95	151.46	148.80	151.15	15,103,371	-0.62(-0.41%)
Mar 22, 2024	150.24	152.56	150.09	151.77	19,252,954	+3.03(+2.04%)
Mar 21, 2024	150.32	151.31	148.01	148.74	19,907,004	-0.94(-0.63%)
Mar 20, 2024	148.79	149.76	147.66	149.68	17,688,120	+1.76(+1.19%)
Mar 19, 2024	148.98	149.62	147.01	147.92	17,745,468	-0.56(-0.38%)
Mar 18, 2024	149.37	152.93	148.14	148.48	47,665,572	+6.31(+4.44%)
Mar 15, 2024	143.41	144.34	141.13	142.17	41,039,496	-2.17(-1.50%)
Mar 14, 2024	142.30	144.73	141.49	144.34	36,108,164	+3.57(+2.54%)
Mar 13, 2024	140.06	142.19	140.01	140.77	19,627,088	+1.15(+0.82%)
Mar 12, 2024	138.25	140.28	138.21	139.62	19,004,920	+0.68(+0.49%)
Mar 11, 2024	137.07	139.98	137.07	138.94	22,518,796	+2.65(+1.94%)
Mar 08, 2024	135.04	138.99	134.82	136.29	26,495,564	+1.05(+0.78%)
Mar 07, 2024	133.89	135.82	132.66	135.24	24,061,638	+2.68(+2.02%)
Mar 06, 2024	134.24	134.74	131.95	132.56	23,144,966	-1.22(-0.91%)
Mar 05, 2024	132.74	134.02	131.55	133.78	28,414,008	-0.42(-0.31%)
Mar 04, 2024	136.54	136.63	132.86	134.20	43,534,596	-3.88(-2.81%)
Mar 01, 2024	139.61	140.00	137.97	138.08	28,551,528	-1.60(-1.15%)
Feb 29, 2024	138.35	139.95	137.57	139.68	35,710,004	+2.25(+1.64%)
Feb 28, 2024	139.10	139.28	136.64	137.43	30,590,920	-2.67(-1.91%)
Feb 27, 2024	139.41	140.49	138.50	140.10	22,353,704	+1.35(+0.97%)
Feb 26, 2024	143.45	143.84	138.74	138.75	33,451,288	-6.54(-4.50%)
Feb 23, 2024	144.97	145.96	144.79	145.29	14,519,919	-0.03(-0.02%)
Feb 22, 2024	146.12	146.20	144.01	145.32	23,006,368	+1.48(+1.03%)
Feb 21, 2024	142.64	143.98	141.91	143.84	16,441,155	+1.64(+1.15%)
Feb 20, 2024	140.94	143.33	140.80	142.20	18,609,584	+0.44(+0.31%)
Feb 16, 2024	144.21	144.48	141.52	141.76	21,933,596	-2.18(-1.51%)
Feb 15, 2024	144.46	144.76	141.88	143.94	26,692,112	-3.20(-2.17%)
Feb 14, 2024	147.37	147.83	145.56	147.14	16,647,939	+0.77(+0.53%)
Feb 13, 2024	146.07	148.04	145.11	146.37	18,117,672	-2.36(-1.59%)
Feb 12, 2024	149.54	150.59	148.56	148.73	17,220,852	-1.49(-0.99%)
Feb 09, 2024	147.95	150.69	147.43	150.22	21,877,752	+3.00(+2.04%)
Feb 08, 2024	146.97	147.61	146.42	147.22	18,220,340	+0.54(+0.37%)
Feb 07, 2024	146.12	147.00	145.21	146.68	21,420,472	+1.27(+0.87%)
Feb 06, 2024	145.96	146.74	144.52	145.41	21,501,024	+0.48(+0.33%)
Feb 05, 2024	144.04	146.67	143.91	144.93	29,245,508	+1.39(+0.97%)
Feb 02, 2024	140.89	143.88	138.17	143.54	42,136,224	+0.83(+0.58%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Alphabet-C (NQ: GOOG )

Historical Prices