163 KiB
163 KiB
1 | symbol | date | Closing Price |
---|---|---|---|
2 | GOOGL | 2004-08-19 | 2.5110108852386475 |
3 | GOOGL | 2004-08-20 | 2.7104599475860596 |
4 | GOOGL | 2004-08-23 | 2.7377378940582275 |
5 | GOOGL | 2004-08-24 | 2.6243739128112793 |
6 | GOOGL | 2004-08-25 | 2.6526529788970947 |
7 | GOOGL | 2004-08-26 | 2.7004499435424805 |
8 | GOOGL | 2004-08-27 | 2.6564059257507324 |
9 | GOOGL | 2004-08-30 | 2.5528030395507812 |
10 | GOOGL | 2004-08-31 | 2.561811923980713 |
11 | GOOGL | 2004-09-01 | 2.508759021759033 |
12 | GOOGL | 2004-09-02 | 2.540290117263794 |
13 | GOOGL | 2004-09-03 | 2.5027530193328857 |
14 | GOOGL | 2004-09-07 | 2.5420420169830322 |
15 | GOOGL | 2004-09-08 | 2.5600600242614746 |
16 | GOOGL | 2004-09-09 | 2.560309886932373 |
17 | GOOGL | 2004-09-10 | 2.6358859539031982 |
18 | GOOGL | 2004-09-13 | 2.690190076828003 |
19 | GOOGL | 2004-09-14 | 2.7900400161743164 |
20 | GOOGL | 2004-09-15 | 2.8028030395507812 |
21 | GOOGL | 2004-09-16 | 2.852102041244507 |
22 | GOOGL | 2004-09-17 | 2.940190076828003 |
23 | GOOGL | 2004-09-20 | 2.9869871139526367 |
24 | GOOGL | 2004-09-21 | 2.948949098587036 |
25 | GOOGL | 2004-09-22 | 2.9624619483947754 |
26 | GOOGL | 2004-09-23 | 3.023524045944214 |
27 | GOOGL | 2004-09-24 | 2.998749017715454 |
28 | GOOGL | 2004-09-27 | 2.959459066390991 |
29 | GOOGL | 2004-09-28 | 3.1746749877929688 |
30 | GOOGL | 2004-09-29 | 3.280280113220215 |
31 | GOOGL | 2004-09-30 | 3.2432429790496826 |
32 | GOOGL | 2004-10-01 | 3.3178179264068604 |
33 | GOOGL | 2004-10-04 | 3.379879951477051 |
34 | GOOGL | 2004-10-05 | 3.4627130031585693 |
35 | GOOGL | 2004-10-06 | 3.4304299354553223 |
36 | GOOGL | 2004-10-07 | 3.4747250080108643 |
37 | GOOGL | 2004-10-08 | 3.4466969966888428 |
38 | GOOGL | 2004-10-11 | 3.38488507270813 |
39 | GOOGL | 2004-10-12 | 3.4384379386901855 |
40 | GOOGL | 2004-10-13 | 3.5260260105133057 |
41 | GOOGL | 2004-10-14 | 3.553554058074951 |
42 | GOOGL | 2004-10-15 | 3.606355905532837 |
43 | GOOGL | 2004-10-18 | 3.7327330112457275 |
44 | GOOGL | 2004-10-19 | 3.702202081680298 |
45 | GOOGL | 2004-10-20 | 3.515765905380249 |
46 | GOOGL | 2004-10-21 | 3.7382380962371826 |
47 | GOOGL | 2004-10-22 | 4.315064907073975 |
48 | GOOGL | 2004-10-25 | 4.689690113067627 |
49 | GOOGL | 2004-10-26 | 4.5495500564575195 |
50 | GOOGL | 2004-10-27 | 4.653903961181641 |
51 | GOOGL | 2004-10-28 | 4.837337017059326 |
52 | GOOGL | 2004-10-29 | 4.770771026611328 |
53 | GOOGL | 2004-11-01 | 4.905655860900879 |
54 | GOOGL | 2004-11-02 | 4.876626968383789 |
55 | GOOGL | 2004-11-03 | 4.796546936035156 |
56 | GOOGL | 2004-11-04 | 4.622121810913086 |
57 | GOOGL | 2004-11-05 | 4.237987995147705 |
58 | GOOGL | 2004-11-08 | 4.318068027496338 |
59 | GOOGL | 2004-11-09 | 4.22172212600708 |
60 | GOOGL | 2004-11-10 | 4.2007012367248535 |
61 | GOOGL | 2004-11-11 | 4.580080032348633 |
62 | GOOGL | 2004-11-12 | 4.5545549392700195 |
63 | GOOGL | 2004-11-15 | 4.626376152038574 |
64 | GOOGL | 2004-11-16 | 4.3178181648254395 |
65 | GOOGL | 2004-11-17 | 4.316816806793213 |
66 | GOOGL | 2004-11-18 | 4.19269323348999 |
67 | GOOGL | 2004-11-19 | 4.23923921585083 |
68 | GOOGL | 2004-11-22 | 4.131631851196289 |
69 | GOOGL | 2004-11-23 | 4.192192077636719 |
70 | GOOGL | 2004-11-24 | 4.373373031616211 |
71 | GOOGL | 2004-11-26 | 4.48923921585083 |
72 | GOOGL | 2004-11-29 | 4.530780792236328 |
73 | GOOGL | 2004-11-30 | 4.554053783416748 |
74 | GOOGL | 2004-12-01 | 4.503503799438477 |
75 | GOOGL | 2004-12-02 | 4.4894890785217285 |
76 | GOOGL | 2004-12-03 | 4.514514923095703 |
77 | GOOGL | 2004-12-06 | 4.4116621017456055 |
78 | GOOGL | 2004-12-07 | 4.290040016174316 |
79 | GOOGL | 2004-12-08 | 4.253754138946533 |
80 | GOOGL | 2004-12-09 | 4.340089797973633 |
81 | GOOGL | 2004-12-10 | 4.295546054840088 |
82 | GOOGL | 2004-12-13 | 4.2655158042907715 |
83 | GOOGL | 2004-12-14 | 4.47172212600708 |
84 | GOOGL | 2004-12-15 | 4.498999118804932 |
85 | GOOGL | 2004-12-16 | 4.416165828704834 |
86 | GOOGL | 2004-12-17 | 4.50650691986084 |
87 | GOOGL | 2004-12-20 | 4.630129814147949 |
88 | GOOGL | 2004-12-21 | 4.598348140716553 |
89 | GOOGL | 2004-12-22 | 4.662161827087402 |
90 | GOOGL | 2004-12-23 | 4.702201843261719 |
91 | GOOGL | 2004-12-27 | 4.802553176879883 |
92 | GOOGL | 2004-12-28 | 4.823823928833008 |
93 | GOOGL | 2004-12-29 | 4.827326774597168 |
94 | GOOGL | 2004-12-30 | 4.944944858551025 |
95 | GOOGL | 2004-12-31 | 4.824574947357178 |
96 | GOOGL | 2005-01-03 | 5.0728230476379395 |
97 | GOOGL | 2005-01-04 | 4.867366790771484 |
98 | GOOGL | 2005-01-05 | 4.842593193054199 |
99 | GOOGL | 2005-01-06 | 4.718468189239502 |
100 | GOOGL | 2005-01-07 | 4.851100921630859 |
101 | GOOGL | 2005-01-10 | 4.881381034851074 |
102 | GOOGL | 2005-01-11 | 4.8433427810668945 |
103 | GOOGL | 2005-01-12 | 4.8893890380859375 |
104 | GOOGL | 2005-01-13 | 4.8881378173828125 |
105 | GOOGL | 2005-01-14 | 5.00425386428833 |
106 | GOOGL | 2005-01-18 | 5.102602958679199 |
107 | GOOGL | 2005-01-19 | 4.937437057495117 |
108 | GOOGL | 2005-01-20 | 4.852852821350098 |
109 | GOOGL | 2005-01-21 | 4.711711883544922 |
110 | GOOGL | 2005-01-24 | 4.522522926330566 |
111 | GOOGL | 2005-01-25 | 4.432432174682617 |
112 | GOOGL | 2005-01-26 | 4.735735893249512 |
113 | GOOGL | 2005-01-27 | 4.706707000732422 |
114 | GOOGL | 2005-01-28 | 4.76326322555542 |
115 | GOOGL | 2005-01-31 | 4.895394802093506 |
116 | GOOGL | 2005-02-01 | 4.80230188369751 |
117 | GOOGL | 2005-02-02 | 5.154153823852539 |
118 | GOOGL | 2005-02-03 | 5.2767767906188965 |
119 | GOOGL | 2005-02-04 | 5.114113807678223 |
120 | GOOGL | 2005-02-07 | 4.905655860900879 |
121 | GOOGL | 2005-02-08 | 4.97097110748291 |
122 | GOOGL | 2005-02-09 | 4.7942938804626465 |
123 | GOOGL | 2005-02-10 | 4.704204082489014 |
124 | GOOGL | 2005-02-11 | 4.689690113067627 |
125 | GOOGL | 2005-02-14 | 4.829579830169678 |
126 | GOOGL | 2005-02-15 | 4.885635852813721 |
127 | GOOGL | 2005-02-16 | 4.96521520614624 |
128 | GOOGL | 2005-02-17 | 4.952452182769775 |
129 | GOOGL | 2005-02-18 | 4.953703880310059 |
130 | GOOGL | 2005-02-22 | 4.789039134979248 |
131 | GOOGL | 2005-02-23 | 4.853603839874268 |
132 | GOOGL | 2005-02-24 | 4.7269768714904785 |
133 | GOOGL | 2005-02-25 | 4.651401042938232 |
134 | GOOGL | 2005-02-28 | 4.704453945159912 |
135 | GOOGL | 2005-03-01 | 4.656156063079834 |
136 | GOOGL | 2005-03-02 | 4.634133815765381 |
137 | GOOGL | 2005-03-03 | 4.679930210113525 |
138 | GOOGL | 2005-03-04 | 4.652152061462402 |
139 | GOOGL | 2005-03-07 | 4.724975109100342 |
140 | GOOGL | 2005-03-08 | 4.634634971618652 |
141 | GOOGL | 2005-03-09 | 4.538288116455078 |
142 | GOOGL | 2005-03-10 | 4.504004001617432 |
143 | GOOGL | 2005-03-11 | 4.449449062347412 |
144 | GOOGL | 2005-03-14 | 4.379128932952881 |
145 | GOOGL | 2005-03-15 | 4.469719886779785 |
146 | GOOGL | 2005-03-16 | 4.3943939208984375 |
147 | GOOGL | 2005-03-17 | 4.48673677444458 |
148 | GOOGL | 2005-03-18 | 4.5055060386657715 |
149 | GOOGL | 2005-03-21 | 4.526526927947998 |
150 | GOOGL | 2005-03-22 | 4.46946907043457 |
151 | GOOGL | 2005-03-23 | 4.478979110717773 |
152 | GOOGL | 2005-03-24 | 4.485735893249512 |
153 | GOOGL | 2005-03-28 | 4.540040016174316 |
154 | GOOGL | 2005-03-29 | 4.493743896484375 |
155 | GOOGL | 2005-03-30 | 4.515766143798828 |
156 | GOOGL | 2005-03-31 | 4.517267227172852 |
157 | GOOGL | 2005-04-01 | 4.5055060386657715 |
158 | GOOGL | 2005-04-04 | 4.636887073516846 |
159 | GOOGL | 2005-04-05 | 4.718968868255615 |
160 | GOOGL | 2005-04-06 | 4.735235214233398 |
161 | GOOGL | 2005-04-07 | 4.848848819732666 |
162 | GOOGL | 2005-04-08 | 4.806056022644043 |
163 | GOOGL | 2005-04-11 | 4.835586071014404 |
164 | GOOGL | 2005-04-12 | 4.853854179382324 |
165 | GOOGL | 2005-04-13 | 4.828077793121338 |
166 | GOOGL | 2005-04-14 | 4.791040897369385 |
167 | GOOGL | 2005-04-15 | 4.629630088806152 |
168 | GOOGL | 2005-04-18 | 4.678928852081299 |
169 | GOOGL | 2005-04-19 | 4.789790153503418 |
170 | GOOGL | 2005-04-20 | 4.957457065582275 |
171 | GOOGL | 2005-04-21 | 5.1106109619140625 |
172 | GOOGL | 2005-04-22 | 5.400650978088379 |
173 | GOOGL | 2005-04-25 | 5.593843936920166 |
174 | GOOGL | 2005-04-26 | 5.474224090576172 |
175 | GOOGL | 2005-04-27 | 5.5 |
176 | GOOGL | 2005-04-28 | 5.491742134094238 |
177 | GOOGL | 2005-04-29 | 5.5055060386657715 |
178 | GOOGL | 2005-05-02 | 5.562812805175781 |
179 | GOOGL | 2005-05-03 | 5.660409927368164 |
180 | GOOGL | 2005-05-04 | 5.718217849731445 |
181 | GOOGL | 2005-05-05 | 5.680180072784424 |
182 | GOOGL | 2005-05-06 | 5.70620584487915 |
183 | GOOGL | 2005-05-09 | 5.656156063079834 |
184 | GOOGL | 2005-05-10 | 5.7007012367248535 |
185 | GOOGL | 2005-05-11 | 5.7880377769470215 |
186 | GOOGL | 2005-05-12 | 5.723723888397217 |
187 | GOOGL | 2005-05-13 | 5.73673677444458 |
188 | GOOGL | 2005-05-16 | 5.782032012939453 |
189 | GOOGL | 2005-05-17 | 5.8340840339660645 |
190 | GOOGL | 2005-05-18 | 5.984984874725342 |
191 | GOOGL | 2005-05-19 | 5.985485076904297 |
192 | GOOGL | 2005-05-20 | 6.046296119689941 |
193 | GOOGL | 2005-05-23 | 6.392642974853516 |
194 | GOOGL | 2005-05-24 | 6.406405925750732 |
195 | GOOGL | 2005-05-25 | 6.5267767906188965 |
196 | GOOGL | 2005-05-26 | 6.486485958099365 |
197 | GOOGL | 2005-05-27 | 6.6566572189331055 |
198 | GOOGL | 2005-05-31 | 6.938689231872559 |
199 | GOOGL | 2005-06-01 | 7.207207202911377 |
200 | GOOGL | 2005-06-02 | 7.204705238342285 |
201 | GOOGL | 2005-06-03 | 7.013514041900635 |
202 | GOOGL | 2005-06-06 | 7.280780792236328 |
203 | GOOGL | 2005-06-07 | 7.335334777832031 |
204 | GOOGL | 2005-06-08 | 6.995995998382568 |
205 | GOOGL | 2005-06-09 | 7.164915084838867 |
206 | GOOGL | 2005-06-10 | 7.069570064544678 |
207 | GOOGL | 2005-06-13 | 7.075826168060303 |
208 | GOOGL | 2005-06-14 | 6.9657158851623535 |
209 | GOOGL | 2005-06-15 | 6.8768768310546875 |
210 | GOOGL | 2005-06-16 | 6.942943096160889 |
211 | GOOGL | 2005-06-17 | 7.014514923095703 |
212 | GOOGL | 2005-06-20 | 7.174674987792969 |
213 | GOOGL | 2005-06-21 | 7.203203201293945 |
214 | GOOGL | 2005-06-22 | 7.239739894866943 |
215 | GOOGL | 2005-06-23 | 7.25 |
216 | GOOGL | 2005-06-24 | 7.438689231872559 |
217 | GOOGL | 2005-06-27 | 7.610109806060791 |
218 | GOOGL | 2005-06-28 | 7.557558059692383 |
219 | GOOGL | 2005-06-29 | 7.325325012207031 |
220 | GOOGL | 2005-06-30 | 7.361111164093018 |
221 | GOOGL | 2005-07-01 | 7.288538932800293 |
222 | GOOGL | 2005-07-05 | 7.400149822235107 |
223 | GOOGL | 2005-07-06 | 7.295294761657715 |
224 | GOOGL | 2005-07-07 | 7.395895957946777 |
225 | GOOGL | 2005-07-08 | 7.413163185119629 |
226 | GOOGL | 2005-07-11 | 7.341091156005859 |
227 | GOOGL | 2005-07-12 | 7.301802158355713 |
228 | GOOGL | 2005-07-13 | 7.478979110717773 |
229 | GOOGL | 2005-07-14 | 7.52977991104126 |
230 | GOOGL | 2005-07-15 | 7.53728723526001 |
231 | GOOGL | 2005-07-18 | 7.495995998382568 |
232 | GOOGL | 2005-07-19 | 7.755255222320557 |
233 | GOOGL | 2005-07-20 | 7.807807922363281 |
234 | GOOGL | 2005-07-21 | 7.856356143951416 |
235 | GOOGL | 2005-07-22 | 7.567567825317383 |
236 | GOOGL | 2005-07-25 | 7.403654098510742 |
237 | GOOGL | 2005-07-26 | 7.4096598625183105 |
238 | GOOGL | 2005-07-27 | 7.430681228637695 |
239 | GOOGL | 2005-07-28 | 7.344844818115234 |
240 | GOOGL | 2005-07-29 | 7.20120096206665 |
241 | GOOGL | 2005-08-01 | 7.297547817230225 |
242 | GOOGL | 2005-08-02 | 7.487236976623535 |
243 | GOOGL | 2005-08-03 | 7.439939975738525 |
244 | GOOGL | 2005-08-04 | 7.4507012367248535 |
245 | GOOGL | 2005-08-05 | 7.316065788269043 |
246 | GOOGL | 2005-08-08 | 7.288538932800293 |
247 | GOOGL | 2005-08-09 | 7.296546936035156 |
248 | GOOGL | 2005-08-10 | 7.149148941040039 |
249 | GOOGL | 2005-08-11 | 7.108357906341553 |
250 | GOOGL | 2005-08-12 | 7.250249862670898 |
251 | GOOGL | 2005-08-15 | 7.107107162475586 |
252 | GOOGL | 2005-08-16 | 7.148397922515869 |
253 | GOOGL | 2005-08-17 | 7.134634971618652 |
254 | GOOGL | 2005-08-18 | 7.006756782531738 |
255 | GOOGL | 2005-08-19 | 7.007007122039795 |
256 | GOOGL | 2005-08-22 | 6.857107162475586 |
257 | GOOGL | 2005-08-23 | 6.996496200561523 |
258 | GOOGL | 2005-08-24 | 7.0713210105896 |
259 | GOOGL | 2005-08-25 | 7.071822166442871 |
260 | GOOGL | 2005-08-26 | 7.096597194671631 |
261 | GOOGL | 2005-08-29 | 7.218468189239502 |
262 | GOOGL | 2005-08-30 | 7.188939094543457 |
263 | GOOGL | 2005-08-31 | 7.157156944274902 |
264 | GOOGL | 2005-09-01 | 7.163413047790527 |
265 | GOOGL | 2005-09-02 | 7.218468189239502 |
266 | GOOGL | 2005-09-06 | 7.184935092926025 |
267 | GOOGL | 2005-09-07 | 7.379128932952881 |
268 | GOOGL | 2005-09-08 | 7.392141819000244 |
269 | GOOGL | 2005-09-09 | 7.484735012054443 |
270 | GOOGL | 2005-09-12 | 7.751251220703125 |
271 | GOOGL | 2005-09-13 | 7.799799919128418 |
272 | GOOGL | 2005-09-14 | 7.582582950592041 |
273 | GOOGL | 2005-09-15 | 7.573072910308838 |
274 | GOOGL | 2005-09-16 | 7.512513160705566 |
275 | GOOGL | 2005-09-19 | 7.602352142333984 |
276 | GOOGL | 2005-09-20 | 7.7054548263549805 |
277 | GOOGL | 2005-09-21 | 7.805305004119873 |
278 | GOOGL | 2005-09-22 | 7.792041778564453 |
279 | GOOGL | 2005-09-23 | 7.891891956329346 |
280 | GOOGL | 2005-09-26 | 7.864864826202393 |
281 | GOOGL | 2005-09-27 | 7.856356143951416 |
282 | GOOGL | 2005-09-28 | 7.657658100128174 |
283 | GOOGL | 2005-09-29 | 7.748248100280762 |
284 | GOOGL | 2005-09-30 | 7.919418811798096 |
285 | GOOGL | 2005-10-03 | 7.974975109100342 |
286 | GOOGL | 2005-10-04 | 7.782783031463623 |
287 | GOOGL | 2005-10-05 | 7.77552604675293 |
288 | GOOGL | 2005-10-06 | 7.826577186584473 |
289 | GOOGL | 2005-10-07 | 7.832582950592041 |
290 | GOOGL | 2005-10-10 | 7.77402400970459 |
291 | GOOGL | 2005-10-11 | 7.660160064697266 |
292 | GOOGL | 2005-10-12 | 7.531782150268555 |
293 | GOOGL | 2005-10-13 | 7.4434428215026855 |
294 | GOOGL | 2005-10-14 | 7.4109110832214355 |
295 | GOOGL | 2005-10-17 | 7.632633209228516 |
296 | GOOGL | 2005-10-18 | 7.589590072631836 |
297 | GOOGL | 2005-10-19 | 7.72522497177124 |
298 | GOOGL | 2005-10-20 | 7.587587833404541 |
299 | GOOGL | 2005-10-21 | 8.506006240844727 |
300 | GOOGL | 2005-10-24 | 8.724974632263184 |
301 | GOOGL | 2005-10-25 | 8.68143081665039 |
302 | GOOGL | 2005-10-26 | 8.89489459991455 |
303 | GOOGL | 2005-10-27 | 8.835334777832031 |
304 | GOOGL | 2005-10-28 | 8.963212966918945 |
305 | GOOGL | 2005-10-31 | 9.312812805175781 |
306 | GOOGL | 2005-11-01 | 9.493993759155273 |
307 | GOOGL | 2005-11-02 | 9.50150203704834 |
308 | GOOGL | 2005-11-03 | 9.658408164978027 |
309 | GOOGL | 2005-11-04 | 9.77052116394043 |
310 | GOOGL | 2005-11-07 | 9.885636329650879 |
311 | GOOGL | 2005-11-08 | 9.757257461547852 |
312 | GOOGL | 2005-11-09 | 9.488238334655762 |
313 | GOOGL | 2005-11-10 | 9.787286758422852 |
314 | GOOGL | 2005-11-11 | 9.769769668579102 |
315 | GOOGL | 2005-11-14 | 9.934184074401855 |
316 | GOOGL | 2005-11-15 | 9.829830169677734 |
317 | GOOGL | 2005-11-16 | 9.963713645935059 |
318 | GOOGL | 2005-11-17 | 10.096345901489258 |
319 | GOOGL | 2005-11-18 | 10.015265464782715 |
320 | GOOGL | 2005-11-21 | 10.244243621826172 |
321 | GOOGL | 2005-11-22 | 10.422171592712402 |
322 | GOOGL | 2005-11-23 | 10.58208179473877 |
323 | GOOGL | 2005-11-25 | 10.726225852966309 |
324 | GOOGL | 2005-11-28 | 10.5975980758667 |
325 | GOOGL | 2005-11-29 | 10.098599433898926 |
326 | GOOGL | 2005-11-30 | 10.132883071899414 |
327 | GOOGL | 2005-12-01 | 10.3626127243042 |
328 | GOOGL | 2005-12-02 | 10.452953338623047 |
329 | GOOGL | 2005-12-05 | 10.15640640258789 |
330 | GOOGL | 2005-12-06 | 10.123623847961426 |
331 | GOOGL | 2005-12-07 | 10.115615844726562 |
332 | GOOGL | 2005-12-08 | 10.276527404785156 |
333 | GOOGL | 2005-12-09 | 10.240240097045898 |
334 | GOOGL | 2005-12-12 | 10.325575828552246 |
335 | GOOGL | 2005-12-13 | 10.447697639465332 |
336 | GOOGL | 2005-12-14 | 10.48448371887207 |
337 | GOOGL | 2005-12-15 | 10.574323654174805 |
338 | GOOGL | 2005-12-16 | 10.764514923095703 |
339 | GOOGL | 2005-12-19 | 10.625625610351562 |
340 | GOOGL | 2005-12-20 | 10.754254341125488 |
341 | GOOGL | 2005-12-21 | 10.66891860961914 |
342 | GOOGL | 2005-12-22 | 10.811812400817871 |
343 | GOOGL | 2005-12-23 | 10.78403377532959 |
344 | GOOGL | 2005-12-27 | 10.626626968383789 |
345 | GOOGL | 2005-12-28 | 10.67792797088623 |
346 | GOOGL | 2005-12-29 | 10.514264106750488 |
347 | GOOGL | 2005-12-30 | 10.381881713867188 |
348 | GOOGL | 2006-01-03 | 10.891641616821289 |
349 | GOOGL | 2006-01-04 | 11.142142295837402 |
350 | GOOGL | 2006-01-05 | 11.292291641235352 |
351 | GOOGL | 2006-01-06 | 11.653153419494629 |
352 | GOOGL | 2006-01-09 | 11.684184074401855 |
353 | GOOGL | 2006-01-10 | 11.755756378173828 |
354 | GOOGL | 2006-01-11 | 11.802553176879883 |
355 | GOOGL | 2006-01-12 | 11.602352142333984 |
356 | GOOGL | 2006-01-13 | 11.66791820526123 |
357 | GOOGL | 2006-01-17 | 11.689438819885254 |
358 | GOOGL | 2006-01-18 | 11.13388442993164 |
359 | GOOGL | 2006-01-19 | 10.922171592712402 |
360 | GOOGL | 2006-01-20 | 9.996496200561523 |
361 | GOOGL | 2006-01-23 | 10.698198318481445 |
362 | GOOGL | 2006-01-24 | 11.086836814880371 |
363 | GOOGL | 2006-01-25 | 10.835836410522461 |
364 | GOOGL | 2006-01-26 | 10.8676176071167 |
365 | GOOGL | 2006-01-27 | 10.848097801208496 |
366 | GOOGL | 2006-01-30 | 10.681180953979492 |
367 | GOOGL | 2006-01-31 | 10.827326774597168 |
368 | GOOGL | 2006-02-01 | 10.05455493927002 |
369 | GOOGL | 2006-02-02 | 9.910910606384277 |
370 | GOOGL | 2006-02-03 | 9.548297882080078 |
371 | GOOGL | 2006-02-06 | 9.637137413024902 |
372 | GOOGL | 2006-02-07 | 9.207206726074219 |
373 | GOOGL | 2006-02-08 | 9.236235618591309 |
374 | GOOGL | 2006-02-09 | 8.978227615356445 |
375 | GOOGL | 2006-02-10 | 9.074323654174805 |
376 | GOOGL | 2006-02-13 | 8.651150703430176 |
377 | GOOGL | 2006-02-14 | 8.591591835021973 |
378 | GOOGL | 2006-02-15 | 8.56806755065918 |
379 | GOOGL | 2006-02-16 | 9.170671463012695 |
380 | GOOGL | 2006-02-17 | 9.227977752685547 |
381 | GOOGL | 2006-02-21 | 9.173924446105957 |
382 | GOOGL | 2006-02-22 | 9.146395683288574 |
383 | GOOGL | 2006-02-23 | 9.461211204528809 |
384 | GOOGL | 2006-02-24 | 9.444443702697754 |
385 | GOOGL | 2006-02-27 | 9.769268989562988 |
386 | GOOGL | 2006-02-28 | 9.074575424194336 |
387 | GOOGL | 2006-03-01 | 9.129129409790039 |
388 | GOOGL | 2006-03-02 | 9.420671463012695 |
389 | GOOGL | 2006-03-03 | 9.463964462280273 |
390 | GOOGL | 2006-03-06 | 9.211711883544922 |
391 | GOOGL | 2006-03-07 | 9.120369911193848 |
392 | GOOGL | 2006-03-08 | 8.855855941772461 |
393 | GOOGL | 2006-03-09 | 8.58358383178711 |
394 | GOOGL | 2006-03-10 | 8.445945739746094 |
395 | GOOGL | 2006-03-13 | 8.434934616088867 |
396 | GOOGL | 2006-03-14 | 8.787788391113281 |
397 | GOOGL | 2006-03-15 | 8.621121406555176 |
398 | GOOGL | 2006-03-16 | 8.477727890014648 |
399 | GOOGL | 2006-03-17 | 8.503252983093262 |
400 | GOOGL | 2006-03-20 | 8.713462829589844 |
401 | GOOGL | 2006-03-21 | 8.50650691986084 |
402 | GOOGL | 2006-03-22 | 8.51401424407959 |
403 | GOOGL | 2006-03-23 | 8.555806159973145 |
404 | GOOGL | 2006-03-24 | 9.154153823852539 |
405 | GOOGL | 2006-03-27 | 9.25150203704834 |
406 | GOOGL | 2006-03-28 | 9.439438819885254 |
407 | GOOGL | 2006-03-29 | 9.884384155273438 |
408 | GOOGL | 2006-03-30 | 9.720721244812012 |
409 | GOOGL | 2006-03-31 | 9.759759902954102 |
410 | GOOGL | 2006-04-03 | 9.752251625061035 |
411 | GOOGL | 2006-04-04 | 10.118618965148926 |
412 | GOOGL | 2006-04-05 | 10.209959983825684 |
413 | GOOGL | 2006-04-06 | 10.289790153503418 |
414 | GOOGL | 2006-04-07 | 10.164163589477539 |
415 | GOOGL | 2006-04-10 | 10.419919967651367 |
416 | GOOGL | 2006-04-11 | 10.251751899719238 |
417 | GOOGL | 2006-04-12 | 10.233983993530273 |
418 | GOOGL | 2006-04-13 | 10.064064025878906 |
419 | GOOGL | 2006-04-17 | 10.180681228637695 |
420 | GOOGL | 2006-04-18 | 10.11611557006836 |
421 | GOOGL | 2006-04-19 | 10.272772789001465 |
422 | GOOGL | 2006-04-20 | 10.385384559631348 |
423 | GOOGL | 2006-04-21 | 10.938438415527344 |
424 | GOOGL | 2006-04-24 | 11.023524284362793 |
425 | GOOGL | 2006-04-25 | 10.689689636230469 |
426 | GOOGL | 2006-04-26 | 10.659910202026367 |
427 | GOOGL | 2006-04-27 | 10.511260986328125 |
428 | GOOGL | 2006-04-28 | 10.458958625793457 |
429 | GOOGL | 2006-05-01 | 9.982481956481934 |
430 | GOOGL | 2006-05-02 | 9.87987995147705 |
431 | GOOGL | 2006-05-03 | 9.864113807678223 |
432 | GOOGL | 2006-05-04 | 9.878628730773926 |
433 | GOOGL | 2006-05-05 | 9.867366790771484 |
434 | GOOGL | 2006-05-08 | 9.879379272460938 |
435 | GOOGL | 2006-05-09 | 10.230230331420898 |
436 | GOOGL | 2006-05-10 | 10.084585189819336 |
437 | GOOGL | 2006-05-11 | 9.684684753417969 |
438 | GOOGL | 2006-05-12 | 9.3626127243042 |
439 | GOOGL | 2006-05-15 | 9.414414405822754 |
440 | GOOGL | 2006-05-16 | 9.291791915893555 |
441 | GOOGL | 2006-05-17 | 9.371871948242188 |
442 | GOOGL | 2006-05-18 | 9.28403377532959 |
443 | GOOGL | 2006-05-19 | 9.259759902954102 |
444 | GOOGL | 2006-05-22 | 9.28303337097168 |
445 | GOOGL | 2006-05-23 | 9.39889907836914 |
446 | GOOGL | 2006-05-24 | 9.540790557861328 |
447 | GOOGL | 2006-05-25 | 9.584334373474121 |
448 | GOOGL | 2006-05-26 | 9.543292999267578 |
449 | GOOGL | 2006-05-30 | 9.307807922363281 |
450 | GOOGL | 2006-05-31 | 9.304804801940918 |
451 | GOOGL | 2006-06-01 | 9.575075149536133 |
452 | GOOGL | 2006-06-02 | 9.495494842529297 |
453 | GOOGL | 2006-06-05 | 9.370369911193848 |
454 | GOOGL | 2006-06-06 | 9.759510040283203 |
455 | GOOGL | 2006-06-07 | 9.672422409057617 |
456 | GOOGL | 2006-06-08 | 9.842342376708984 |
457 | GOOGL | 2006-06-09 | 9.673924446105957 |
458 | GOOGL | 2006-06-12 | 9.54804801940918 |
459 | GOOGL | 2006-06-13 | 9.672673225402832 |
460 | GOOGL | 2006-06-14 | 9.619368553161621 |
461 | GOOGL | 2006-06-15 | 9.784785270690918 |
462 | GOOGL | 2006-06-16 | 9.777276992797852 |
463 | GOOGL | 2006-06-19 | 9.713212966918945 |
464 | GOOGL | 2006-06-20 | 9.688939094543457 |
465 | GOOGL | 2006-06-21 | 10.063312530517578 |
466 | GOOGL | 2006-06-22 | 10.008758544921875 |
467 | GOOGL | 2006-06-23 | 10.131631851196289 |
468 | GOOGL | 2006-06-26 | 10.115615844726562 |
469 | GOOGL | 2006-06-27 | 10.06806755065918 |
470 | GOOGL | 2006-06-28 | 10.16291332244873 |
471 | GOOGL | 2006-06-29 | 10.455705642700195 |
472 | GOOGL | 2006-06-30 | 10.493743896484375 |
473 | GOOGL | 2006-07-03 | 10.590591430664062 |
474 | GOOGL | 2006-07-05 | 10.547046661376953 |
475 | GOOGL | 2006-07-06 | 10.590339660644531 |
476 | GOOGL | 2006-07-07 | 10.521772384643555 |
477 | GOOGL | 2006-07-10 | 10.46546459197998 |
478 | GOOGL | 2006-07-11 | 10.624625205993652 |
479 | GOOGL | 2006-07-12 | 10.441692352294922 |
480 | GOOGL | 2006-07-13 | 10.23098087310791 |
481 | GOOGL | 2006-07-14 | 10.0975980758667 |
482 | GOOGL | 2006-07-17 | 10.207456588745117 |
483 | GOOGL | 2006-07-18 | 10.086336135864258 |
484 | GOOGL | 2006-07-19 | 9.9849853515625 |
485 | GOOGL | 2006-07-20 | 9.687687873840332 |
486 | GOOGL | 2006-07-21 | 9.762513160705566 |
487 | GOOGL | 2006-07-24 | 9.782281875610352 |
488 | GOOGL | 2006-07-25 | 9.743743896484375 |
489 | GOOGL | 2006-07-26 | 9.647147178649902 |
490 | GOOGL | 2006-07-27 | 9.56956958770752 |
491 | GOOGL | 2006-07-28 | 9.712713241577148 |
492 | GOOGL | 2006-07-31 | 9.674674987792969 |
493 | GOOGL | 2006-08-01 | 9.397147178649902 |
494 | GOOGL | 2006-08-02 | 9.189940452575684 |
495 | GOOGL | 2006-08-03 | 9.394144058227539 |
496 | GOOGL | 2006-08-04 | 9.355606079101562 |
497 | GOOGL | 2006-08-07 | 9.458208084106445 |
498 | GOOGL | 2006-08-08 | 9.53453540802002 |
499 | GOOGL | 2006-08-09 | 9.43293285369873 |
500 | GOOGL | 2006-08-10 | 9.364363670349121 |
501 | GOOGL | 2006-08-11 | 9.221721649169922 |
502 | GOOGL | 2006-08-14 | 9.2449951171875 |
503 | GOOGL | 2006-08-15 | 9.533783912658691 |
504 | GOOGL | 2006-08-16 | 9.702703475952148 |
505 | GOOGL | 2006-08-17 | 9.654655456542969 |
506 | GOOGL | 2006-08-18 | 9.59359359741211 |
507 | GOOGL | 2006-08-21 | 9.44194221496582 |
508 | GOOGL | 2006-08-22 | 9.466716766357422 |
509 | GOOGL | 2006-08-23 | 9.345094680786133 |
510 | GOOGL | 2006-08-24 | 9.3526029586792 |
511 | GOOGL | 2006-08-25 | 9.340841293334961 |
512 | GOOGL | 2006-08-28 | 9.533283233642578 |
513 | GOOGL | 2006-08-29 | 9.483233451843262 |
514 | GOOGL | 2006-08-30 | 9.528278350830078 |
515 | GOOGL | 2006-08-31 | 9.472723007202148 |
516 | GOOGL | 2006-09-01 | 9.47447395324707 |
517 | GOOGL | 2006-09-05 | 9.618618965148926 |
518 | GOOGL | 2006-09-06 | 9.513012886047363 |
519 | GOOGL | 2006-09-07 | 9.471721649169922 |
520 | GOOGL | 2006-09-08 | 9.455705642700195 |
521 | GOOGL | 2006-09-11 | 9.611862182617188 |
522 | GOOGL | 2006-09-12 | 9.807307243347168 |
523 | GOOGL | 2006-09-13 | 10.174424171447754 |
524 | GOOGL | 2006-09-14 | 10.109609603881836 |
525 | GOOGL | 2006-09-15 | 10.257257461547852 |
526 | GOOGL | 2006-09-18 | 10.377628326416016 |
527 | GOOGL | 2006-09-19 | 10.105355262756348 |
528 | GOOGL | 2006-09-20 | 9.934934616088867 |
529 | GOOGL | 2006-09-21 | 10.18143081665039 |
530 | GOOGL | 2006-09-22 | 10.104604721069336 |
531 | GOOGL | 2006-09-25 | 10.109609603881836 |
532 | GOOGL | 2006-09-26 | 10.18193244934082 |
533 | GOOGL | 2006-09-27 | 10.083083152770996 |
534 | GOOGL | 2006-09-28 | 10.099599838256836 |
535 | GOOGL | 2006-09-29 | 10.057558059692383 |
536 | GOOGL | 2006-10-02 | 10.046046257019043 |
537 | GOOGL | 2006-10-03 | 10.11111068725586 |
538 | GOOGL | 2006-10-04 | 10.402902603149414 |
539 | GOOGL | 2006-10-05 | 10.305556297302246 |
540 | GOOGL | 2006-10-06 | 10.523022651672363 |
541 | GOOGL | 2006-10-09 | 10.735735893249512 |
542 | GOOGL | 2006-10-10 | 10.676926612854004 |
543 | GOOGL | 2006-10-11 | 10.673172950744629 |
544 | GOOGL | 2006-10-12 | 10.696697235107422 |
545 | GOOGL | 2006-10-13 | 10.693193435668945 |
546 | GOOGL | 2006-10-16 | 10.554304122924805 |
547 | GOOGL | 2006-10-17 | 10.526527404785156 |
548 | GOOGL | 2006-10-18 | 10.493243217468262 |
549 | GOOGL | 2006-10-19 | 10.662161827087402 |
550 | GOOGL | 2006-10-20 | 11.503252983093262 |
551 | GOOGL | 2006-10-23 | 12.031532287597656 |
552 | GOOGL | 2006-10-24 | 11.844594955444336 |
553 | GOOGL | 2006-10-25 | 12.177177429199219 |
554 | GOOGL | 2006-10-26 | 12.139639854431152 |
555 | GOOGL | 2006-10-27 | 11.891892433166504 |
556 | GOOGL | 2006-10-30 | 11.926176071166992 |
557 | GOOGL | 2006-10-31 | 11.921671867370605 |
558 | GOOGL | 2006-11-01 | 11.699198722839355 |
559 | GOOGL | 2006-11-02 | 11.759510040283203 |
560 | GOOGL | 2006-11-03 | 11.806806564331055 |
561 | GOOGL | 2006-11-06 | 11.935686111450195 |
562 | GOOGL | 2006-11-07 | 11.826075553894043 |
563 | GOOGL | 2006-11-08 | 11.886886596679688 |
564 | GOOGL | 2006-11-09 | 11.827577590942383 |
565 | GOOGL | 2006-11-10 | 11.850601196289062 |
566 | GOOGL | 2006-11-13 | 12.037788391113281 |
567 | GOOGL | 2006-11-14 | 12.244745254516602 |
568 | GOOGL | 2006-11-15 | 12.310561180114746 |
569 | GOOGL | 2006-11-16 | 12.409910202026367 |
570 | GOOGL | 2006-11-17 | 12.482232093811035 |
571 | GOOGL | 2006-11-20 | 12.388639450073242 |
572 | GOOGL | 2006-11-21 | 12.754003524780273 |
573 | GOOGL | 2006-11-22 | 12.712963104248047 |
574 | GOOGL | 2006-11-24 | 12.637638092041016 |
575 | GOOGL | 2006-11-27 | 12.130881309509277 |
576 | GOOGL | 2006-11-28 | 12.249750137329102 |
577 | GOOGL | 2006-11-29 | 12.128377914428711 |
578 | GOOGL | 2006-11-30 | 12.1323823928833 |
579 | GOOGL | 2006-12-01 | 12.032032012939453 |
580 | GOOGL | 2006-12-04 | 12.133382797241211 |
581 | GOOGL | 2006-12-05 | 12.187187194824219 |
582 | GOOGL | 2006-12-06 | 12.22998046875 |
583 | GOOGL | 2006-12-07 | 12.078078269958496 |
584 | GOOGL | 2006-12-08 | 12.11486530303955 |
585 | GOOGL | 2006-12-11 | 12.110360145568848 |
586 | GOOGL | 2006-12-12 | 12.056556701660156 |
587 | GOOGL | 2006-12-13 | 11.986737251281738 |
588 | GOOGL | 2006-12-14 | 12.065065383911133 |
589 | GOOGL | 2006-12-15 | 12.019519805908203 |
590 | GOOGL | 2006-12-18 | 11.581582069396973 |
591 | GOOGL | 2006-12-19 | 11.727477073669434 |
592 | GOOGL | 2006-12-20 | 11.584083557128906 |
593 | GOOGL | 2006-12-21 | 11.41641616821289 |
594 | GOOGL | 2006-12-22 | 11.400900840759277 |
595 | GOOGL | 2006-12-26 | 11.449700355529785 |
596 | GOOGL | 2006-12-27 | 11.712462425231934 |
597 | GOOGL | 2006-12-28 | 11.575575828552246 |
598 | GOOGL | 2006-12-29 | 11.523524284362793 |
599 | GOOGL | 2007-01-03 | 11.701451301574707 |
600 | GOOGL | 2007-01-04 | 12.09359359741211 |
601 | GOOGL | 2007-01-05 | 12.19194221496582 |
602 | GOOGL | 2007-01-08 | 12.101601600646973 |
603 | GOOGL | 2007-01-09 | 12.149649620056152 |
604 | GOOGL | 2007-01-10 | 12.248748779296875 |
605 | GOOGL | 2007-01-11 | 12.505505561828613 |
606 | GOOGL | 2007-01-12 | 12.637638092041016 |
607 | GOOGL | 2007-01-16 | 12.619620323181152 |
608 | GOOGL | 2007-01-17 | 12.444443702697754 |
609 | GOOGL | 2007-01-18 | 12.207958221435547 |
610 | GOOGL | 2007-01-19 | 12.256006240844727 |
611 | GOOGL | 2007-01-22 | 12.03303337097168 |
612 | GOOGL | 2007-01-23 | 11.988238334655762 |
613 | GOOGL | 2007-01-24 | 12.489238739013672 |
614 | GOOGL | 2007-01-25 | 12.21446418762207 |
615 | GOOGL | 2007-01-26 | 12.408408164978027 |
616 | GOOGL | 2007-01-29 | 12.324073791503906 |
617 | GOOGL | 2007-01-30 | 12.370369911193848 |
618 | GOOGL | 2007-01-31 | 12.550049781799316 |
619 | GOOGL | 2007-02-01 | 12.055806159973145 |
620 | GOOGL | 2007-02-02 | 12.04955005645752 |
621 | GOOGL | 2007-02-05 | 11.690690994262695 |
622 | GOOGL | 2007-02-06 | 11.798798561096191 |
623 | GOOGL | 2007-02-07 | 11.762011528015137 |
624 | GOOGL | 2007-02-08 | 11.787537574768066 |
625 | GOOGL | 2007-02-09 | 11.558809280395508 |
626 | GOOGL | 2007-02-12 | 11.468718528747559 |
627 | GOOGL | 2007-02-13 | 11.488988876342773 |
628 | GOOGL | 2007-02-14 | 11.659910202026367 |
629 | GOOGL | 2007-02-15 | 11.548297882080078 |
630 | GOOGL | 2007-02-16 | 11.760259628295898 |
631 | GOOGL | 2007-02-20 | 11.814313888549805 |
632 | GOOGL | 2007-02-21 | 11.908408164978027 |
633 | GOOGL | 2007-02-22 | 11.908158302307129 |
634 | GOOGL | 2007-02-23 | 11.777276992797852 |
635 | GOOGL | 2007-02-26 | 11.63488483428955 |
636 | GOOGL | 2007-02-27 | 11.230480194091797 |
637 | GOOGL | 2007-02-28 | 11.247496604919434 |
638 | GOOGL | 2007-03-01 | 11.21696662902832 |
639 | GOOGL | 2007-03-02 | 10.977977752685547 |
640 | GOOGL | 2007-03-05 | 11.034785270690918 |
641 | GOOGL | 2007-03-06 | 11.450200080871582 |
642 | GOOGL | 2007-03-07 | 11.4024019241333 |
643 | GOOGL | 2007-03-08 | 11.379379272460938 |
644 | GOOGL | 2007-03-09 | 11.335334777832031 |
645 | GOOGL | 2007-03-12 | 11.38012981414795 |
646 | GOOGL | 2007-03-13 | 11.086836814880371 |
647 | GOOGL | 2007-03-14 | 11.211211204528809 |
648 | GOOGL | 2007-03-15 | 11.165916442871094 |
649 | GOOGL | 2007-03-16 | 11.032281875610352 |
650 | GOOGL | 2007-03-19 | 11.19194221496582 |
651 | GOOGL | 2007-03-20 | 11.143142700195312 |
652 | GOOGL | 2007-03-21 | 11.425174713134766 |
653 | GOOGL | 2007-03-22 | 11.562562942504883 |
654 | GOOGL | 2007-03-23 | 11.557307243347168 |
655 | GOOGL | 2007-03-26 | 11.636636734008789 |
656 | GOOGL | 2007-03-27 | 11.602102279663086 |
657 | GOOGL | 2007-03-28 | 11.55855941772461 |
658 | GOOGL | 2007-03-29 | 11.53453540802002 |
659 | GOOGL | 2007-03-30 | 11.46546459197998 |
660 | GOOGL | 2007-04-02 | 11.474724769592285 |
661 | GOOGL | 2007-04-03 | 11.826827049255371 |
662 | GOOGL | 2007-04-04 | 11.787286758422852 |
663 | GOOGL | 2007-04-05 | 11.79955005645752 |
664 | GOOGL | 2007-04-09 | 11.71696662902832 |
665 | GOOGL | 2007-04-10 | 11.674174308776855 |
666 | GOOGL | 2007-04-11 | 11.62487506866455 |
667 | GOOGL | 2007-04-12 | 11.696446418762207 |
668 | GOOGL | 2007-04-13 | 11.66891860961914 |
669 | GOOGL | 2007-04-16 | 11.868618965148926 |
670 | GOOGL | 2007-04-17 | 11.831831932067871 |
671 | GOOGL | 2007-04-18 | 11.912161827087402 |
672 | GOOGL | 2007-04-19 | 11.80305290222168 |
673 | GOOGL | 2007-04-20 | 12.074073791503906 |
674 | GOOGL | 2007-04-23 | 11.988988876342773 |
675 | GOOGL | 2007-04-24 | 11.950200080871582 |
676 | GOOGL | 2007-04-25 | 11.961711883544922 |
677 | GOOGL | 2007-04-26 | 12.041542053222656 |
678 | GOOGL | 2007-04-27 | 11.987236976623535 |
679 | GOOGL | 2007-04-30 | 11.796296119689941 |
680 | GOOGL | 2007-05-01 | 11.736737251281738 |
681 | GOOGL | 2007-05-02 | 11.656155586242676 |
682 | GOOGL | 2007-05-03 | 11.8425931930542 |
683 | GOOGL | 2007-05-04 | 11.789790153503418 |
684 | GOOGL | 2007-05-07 | 11.693443298339844 |
685 | GOOGL | 2007-05-08 | 11.68193244934082 |
686 | GOOGL | 2007-05-09 | 11.742993354797363 |
687 | GOOGL | 2007-05-10 | 11.548297882080078 |
688 | GOOGL | 2007-05-11 | 11.680179595947266 |
689 | GOOGL | 2007-05-14 | 11.556056022644043 |
690 | GOOGL | 2007-05-15 | 11.461461067199707 |
691 | GOOGL | 2007-05-16 | 11.82707691192627 |
692 | GOOGL | 2007-05-17 | 11.785785675048828 |
693 | GOOGL | 2007-05-18 | 11.769769668579102 |
694 | GOOGL | 2007-05-21 | 11.776777267456055 |
695 | GOOGL | 2007-05-22 | 11.908408164978027 |
696 | GOOGL | 2007-05-23 | 11.86111068725586 |
697 | GOOGL | 2007-05-24 | 11.87012004852295 |
698 | GOOGL | 2007-05-25 | 12.100099563598633 |
699 | GOOGL | 2007-05-29 | 12.189940452575684 |
700 | GOOGL | 2007-05-30 | 12.477477073669434 |
701 | GOOGL | 2007-05-31 | 12.460209846496582 |
702 | GOOGL | 2007-06-01 | 12.522522926330566 |
703 | GOOGL | 2007-06-04 | 12.689438819885254 |
704 | GOOGL | 2007-06-05 | 12.983983993530273 |
705 | GOOGL | 2007-06-06 | 12.969219207763672 |
706 | GOOGL | 2007-06-07 | 12.889389038085938 |
707 | GOOGL | 2007-06-08 | 12.900150299072266 |
708 | GOOGL | 2007-06-11 | 12.796296119689941 |
709 | GOOGL | 2007-06-12 | 12.631881713867188 |
710 | GOOGL | 2007-06-13 | 12.643644332885742 |
711 | GOOGL | 2007-06-14 | 12.58358383178711 |
712 | GOOGL | 2007-06-15 | 12.659910202026367 |
713 | GOOGL | 2007-06-18 | 12.892892837524414 |
714 | GOOGL | 2007-06-19 | 12.870620727539062 |
715 | GOOGL | 2007-06-20 | 12.762011528015137 |
716 | GOOGL | 2007-06-21 | 12.865615844726562 |
717 | GOOGL | 2007-06-22 | 13.137638092041016 |
718 | GOOGL | 2007-06-25 | 13.198698997497559 |
719 | GOOGL | 2007-06-26 | 13.269769668579102 |
720 | GOOGL | 2007-06-27 | 13.170419692993164 |
721 | GOOGL | 2007-06-28 | 13.138387680053711 |
722 | GOOGL | 2007-06-29 | 13.080580711364746 |
723 | GOOGL | 2007-07-02 | 13.272772789001465 |
724 | GOOGL | 2007-07-03 | 13.371871948242188 |
725 | GOOGL | 2007-07-05 | 13.554304122924805 |
726 | GOOGL | 2007-07-06 | 13.49849796295166 |
727 | GOOGL | 2007-07-09 | 13.577577590942383 |
728 | GOOGL | 2007-07-10 | 13.597097396850586 |
729 | GOOGL | 2007-07-11 | 13.625374794006348 |
730 | GOOGL | 2007-07-12 | 13.646897315979004 |
731 | GOOGL | 2007-07-13 | 13.817817687988281 |
732 | GOOGL | 2007-07-16 | 13.83858871459961 |
733 | GOOGL | 2007-07-17 | 13.88888931274414 |
734 | GOOGL | 2007-07-18 | 13.751251220703125 |
735 | GOOGL | 2007-07-19 | 13.72847843170166 |
736 | GOOGL | 2007-07-20 | 13.016016006469727 |
737 | GOOGL | 2007-07-23 | 12.825575828552246 |
738 | GOOGL | 2007-07-24 | 12.862862586975098 |
739 | GOOGL | 2007-07-25 | 12.756756782531738 |
740 | GOOGL | 2007-07-26 | 12.712713241577148 |
741 | GOOGL | 2007-07-27 | 12.810059547424316 |
742 | GOOGL | 2007-07-30 | 12.915665626525879 |
743 | GOOGL | 2007-07-31 | 12.762763023376465 |
744 | GOOGL | 2007-08-01 | 12.836336135864258 |
745 | GOOGL | 2007-08-02 | 12.78803825378418 |
746 | GOOGL | 2007-08-03 | 12.5875883102417 |
747 | GOOGL | 2007-08-06 | 12.762763023376465 |
748 | GOOGL | 2007-08-07 | 12.913413047790527 |
749 | GOOGL | 2007-08-08 | 13.157657623291016 |
750 | GOOGL | 2007-08-09 | 12.881131172180176 |
751 | GOOGL | 2007-08-10 | 12.906657218933105 |
752 | GOOGL | 2007-08-13 | 12.900400161743164 |
753 | GOOGL | 2007-08-14 | 12.727727890014648 |
754 | GOOGL | 2007-08-15 | 12.451201438903809 |
755 | GOOGL | 2007-08-16 | 12.300299644470215 |
756 | GOOGL | 2007-08-17 | 12.513513565063477 |
757 | GOOGL | 2007-08-20 | 12.46045970916748 |
758 | GOOGL | 2007-08-21 | 12.67792797088623 |
759 | GOOGL | 2007-08-22 | 12.831582069396973 |
760 | GOOGL | 2007-08-23 | 12.817567825317383 |
761 | GOOGL | 2007-08-24 | 12.887887954711914 |
762 | GOOGL | 2007-08-27 | 12.844344139099121 |
763 | GOOGL | 2007-08-28 | 12.672673225402832 |
764 | GOOGL | 2007-08-29 | 12.834835052490234 |
765 | GOOGL | 2007-08-30 | 12.797798156738281 |
766 | GOOGL | 2007-08-31 | 12.894144058227539 |
767 | GOOGL | 2007-09-04 | 13.141892433166504 |
768 | GOOGL | 2007-09-05 | 13.208208084106445 |
769 | GOOGL | 2007-09-06 | 13.10110092163086 |
770 | GOOGL | 2007-09-07 | 12.996747016906738 |
771 | GOOGL | 2007-09-10 | 12.87487506866455 |
772 | GOOGL | 2007-09-11 | 13.046296119689941 |
773 | GOOGL | 2007-09-12 | 13.079328536987305 |
774 | GOOGL | 2007-09-13 | 13.132633209228516 |
775 | GOOGL | 2007-09-14 | 13.231982231140137 |
776 | GOOGL | 2007-09-17 | 13.145646095275879 |
777 | GOOGL | 2007-09-18 | 13.395145416259766 |
778 | GOOGL | 2007-09-19 | 13.684934616088867 |
779 | GOOGL | 2007-09-20 | 13.834585189819336 |
780 | GOOGL | 2007-09-21 | 14.01651668548584 |
781 | GOOGL | 2007-09-24 | 14.214715003967285 |
782 | GOOGL | 2007-09-25 | 14.239238739013672 |
783 | GOOGL | 2007-09-26 | 14.218217849731445 |
784 | GOOGL | 2007-09-27 | 14.201702117919922 |
785 | GOOGL | 2007-09-28 | 14.195945739746094 |
786 | GOOGL | 2007-10-01 | 14.578328132629395 |
787 | GOOGL | 2007-10-02 | 14.624374389648438 |
788 | GOOGL | 2007-10-03 | 14.61511516571045 |
789 | GOOGL | 2007-10-04 | 14.490240097045898 |
790 | GOOGL | 2007-10-05 | 14.86611557006836 |
791 | GOOGL | 2007-10-08 | 15.255756378173828 |
792 | GOOGL | 2007-10-09 | 15.39489459991455 |
793 | GOOGL | 2007-10-10 | 15.650400161743164 |
794 | GOOGL | 2007-10-11 | 15.565566062927246 |
795 | GOOGL | 2007-10-12 | 15.950700759887695 |
796 | GOOGL | 2007-10-15 | 15.518267631530762 |
797 | GOOGL | 2007-10-16 | 15.415414810180664 |
798 | GOOGL | 2007-10-17 | 15.852852821350098 |
799 | GOOGL | 2007-10-18 | 16.006507873535156 |
800 | GOOGL | 2007-10-19 | 16.13388442993164 |
801 | GOOGL | 2007-10-22 | 16.2850341796875 |
802 | GOOGL | 2007-10-23 | 16.911161422729492 |
803 | GOOGL | 2007-10-24 | 16.912412643432617 |
804 | GOOGL | 2007-10-25 | 16.72947883605957 |
805 | GOOGL | 2007-10-26 | 16.881881713867188 |
806 | GOOGL | 2007-10-29 | 16.99774742126465 |
807 | GOOGL | 2007-10-30 | 17.38663673400879 |
808 | GOOGL | 2007-10-31 | 17.69269371032715 |
809 | GOOGL | 2007-11-01 | 17.597848892211914 |
810 | GOOGL | 2007-11-02 | 17.799049377441406 |
811 | GOOGL | 2007-11-05 | 18.159408569335938 |
812 | GOOGL | 2007-11-06 | 18.563312530517578 |
813 | GOOGL | 2007-11-07 | 18.341842651367188 |
814 | GOOGL | 2007-11-08 | 17.36336326599121 |
815 | GOOGL | 2007-11-09 | 16.61586570739746 |
816 | GOOGL | 2007-11-12 | 15.817567825317383 |
817 | GOOGL | 2007-11-13 | 16.5302791595459 |
818 | GOOGL | 2007-11-14 | 16.05805778503418 |
819 | GOOGL | 2007-11-15 | 15.757006645202637 |
820 | GOOGL | 2007-11-16 | 15.856607437133789 |
821 | GOOGL | 2007-11-19 | 15.661911964416504 |
822 | GOOGL | 2007-11-20 | 16.2297306060791 |
823 | GOOGL | 2007-11-21 | 16.529529571533203 |
824 | GOOGL | 2007-11-23 | 16.93443489074707 |
825 | GOOGL | 2007-11-26 | 16.666667938232422 |
826 | GOOGL | 2007-11-27 | 16.85610580444336 |
827 | GOOGL | 2007-11-28 | 17.323823928833008 |
828 | GOOGL | 2007-11-29 | 17.442441940307617 |
829 | GOOGL | 2007-11-30 | 17.342342376708984 |
830 | GOOGL | 2007-12-03 | 17.05530548095703 |
831 | GOOGL | 2007-12-04 | 17.12112045288086 |
832 | GOOGL | 2007-12-05 | 17.4802303314209 |
833 | GOOGL | 2007-12-06 | 17.899398803710938 |
834 | GOOGL | 2007-12-07 | 17.88964080810547 |
835 | GOOGL | 2007-12-10 | 17.978477478027344 |
836 | GOOGL | 2007-12-11 | 17.49749755859375 |
837 | GOOGL | 2007-12-12 | 17.501251220703125 |
838 | GOOGL | 2007-12-13 | 17.368619918823242 |
839 | GOOGL | 2007-12-14 | 17.266265869140625 |
840 | GOOGL | 2007-12-17 | 16.74749755859375 |
841 | GOOGL | 2007-12-18 | 16.850601196289062 |
842 | GOOGL | 2007-12-19 | 16.951200485229492 |
843 | GOOGL | 2007-12-20 | 17.259510040283203 |
844 | GOOGL | 2007-12-21 | 17.43468475341797 |
845 | GOOGL | 2007-12-24 | 17.535785675048828 |
846 | GOOGL | 2007-12-26 | 17.788789749145508 |
847 | GOOGL | 2007-12-27 | 17.536035537719727 |
848 | GOOGL | 2007-12-28 | 17.58083152770996 |
849 | GOOGL | 2007-12-31 | 17.304304122924805 |
850 | GOOGL | 2008-01-02 | 17.146896362304688 |
851 | GOOGL | 2008-01-03 | 17.150400161743164 |
852 | GOOGL | 2008-01-04 | 16.44144058227539 |
853 | GOOGL | 2008-01-07 | 16.24749755859375 |
854 | GOOGL | 2008-01-08 | 15.807807922363281 |
855 | GOOGL | 2008-01-09 | 16.346345901489258 |
856 | GOOGL | 2008-01-10 | 16.18443489074707 |
857 | GOOGL | 2008-01-11 | 15.972222328186035 |
858 | GOOGL | 2008-01-14 | 16.361862182617188 |
859 | GOOGL | 2008-01-15 | 15.957206726074219 |
860 | GOOGL | 2008-01-16 | 15.414163589477539 |
861 | GOOGL | 2008-01-17 | 15.034785270690918 |
862 | GOOGL | 2008-01-18 | 15.021270751953125 |
863 | GOOGL | 2008-01-22 | 14.623373031616211 |
864 | GOOGL | 2008-01-23 | 13.729228973388672 |
865 | GOOGL | 2008-01-24 | 14.376626968383789 |
866 | GOOGL | 2008-01-25 | 14.174174308776855 |
867 | GOOGL | 2008-01-28 | 13.913413047790527 |
868 | GOOGL | 2008-01-29 | 13.776777267456055 |
869 | GOOGL | 2008-01-30 | 13.720470428466797 |
870 | GOOGL | 2008-01-31 | 14.121622085571289 |
871 | GOOGL | 2008-02-01 | 12.910409927368164 |
872 | GOOGL | 2008-02-04 | 12.398147583007812 |
873 | GOOGL | 2008-02-05 | 12.682682991027832 |
874 | GOOGL | 2008-02-06 | 12.555304527282715 |
875 | GOOGL | 2008-02-07 | 12.636385917663574 |
876 | GOOGL | 2008-02-08 | 12.930179595947266 |
877 | GOOGL | 2008-02-11 | 13.042041778564453 |
878 | GOOGL | 2008-02-12 | 12.965214729309082 |
879 | GOOGL | 2008-02-13 | 13.378878593444824 |
880 | GOOGL | 2008-02-14 | 13.31956958770752 |
881 | GOOGL | 2008-02-15 | 13.254254341125488 |
882 | GOOGL | 2008-02-19 | 12.736486434936523 |
883 | GOOGL | 2008-02-20 | 12.737737655639648 |
884 | GOOGL | 2008-02-21 | 12.584083557128906 |
885 | GOOGL | 2008-02-22 | 12.707708358764648 |
886 | GOOGL | 2008-02-25 | 12.173172950744629 |
887 | GOOGL | 2008-02-26 | 11.616366386413574 |
888 | GOOGL | 2008-02-27 | 11.833333015441895 |
889 | GOOGL | 2008-02-28 | 11.896647453308105 |
890 | GOOGL | 2008-02-29 | 11.791291236877441 |
891 | GOOGL | 2008-03-03 | 11.43693733215332 |
892 | GOOGL | 2008-03-04 | 11.126126289367676 |
893 | GOOGL | 2008-03-05 | 11.203703880310059 |
894 | GOOGL | 2008-03-06 | 10.828328132629395 |
895 | GOOGL | 2008-03-07 | 10.844594955444336 |
896 | GOOGL | 2008-03-10 | 10.350851058959961 |
897 | GOOGL | 2008-03-11 | 11.007006645202637 |
898 | GOOGL | 2008-03-12 | 11.01551628112793 |
899 | GOOGL | 2008-03-13 | 11.086336135864258 |
900 | GOOGL | 2008-03-14 | 10.958958625793457 |
901 | GOOGL | 2008-03-17 | 10.507257461547852 |
902 | GOOGL | 2008-03-18 | 10.989990234375 |
903 | GOOGL | 2008-03-19 | 10.810811042785645 |
904 | GOOGL | 2008-03-20 | 10.849599838256836 |
905 | GOOGL | 2008-03-24 | 11.52552604675293 |
906 | GOOGL | 2008-03-25 | 11.280780792236328 |
907 | GOOGL | 2008-03-26 | 11.466216087341309 |
908 | GOOGL | 2008-03-27 | 11.113113403320312 |
909 | GOOGL | 2008-03-28 | 10.962963104248047 |
910 | GOOGL | 2008-03-31 | 11.022772789001465 |
911 | GOOGL | 2008-04-01 | 11.654403686523438 |
912 | GOOGL | 2008-04-02 | 11.654153823852539 |
913 | GOOGL | 2008-04-03 | 11.389389038085938 |
914 | GOOGL | 2008-04-04 | 11.78903865814209 |
915 | GOOGL | 2008-04-07 | 11.932432174682617 |
916 | GOOGL | 2008-04-08 | 11.70695686340332 |
917 | GOOGL | 2008-04-09 | 11.616366386413574 |
918 | GOOGL | 2008-04-10 | 11.738739013671875 |
919 | GOOGL | 2008-04-11 | 11.447697639465332 |
920 | GOOGL | 2008-04-14 | 11.302803039550781 |
921 | GOOGL | 2008-04-15 | 11.182182312011719 |
922 | GOOGL | 2008-04-16 | 11.387137413024902 |
923 | GOOGL | 2008-04-17 | 11.249750137329102 |
924 | GOOGL | 2008-04-18 | 13.498748779296875 |
925 | GOOGL | 2008-04-21 | 13.458208084106445 |
926 | GOOGL | 2008-04-22 | 13.88888931274414 |
927 | GOOGL | 2008-04-23 | 13.675926208496094 |
928 | GOOGL | 2008-04-24 | 13.589590072631836 |
929 | GOOGL | 2008-04-25 | 13.61511516571045 |
930 | GOOGL | 2008-04-28 | 13.816817283630371 |
931 | GOOGL | 2008-04-29 | 13.975726127624512 |
932 | GOOGL | 2008-04-30 | 14.371622085571289 |
933 | GOOGL | 2008-05-01 | 14.841841697692871 |
934 | GOOGL | 2008-05-02 | 14.546796798706055 |
935 | GOOGL | 2008-05-05 | 14.8873872756958 |
936 | GOOGL | 2008-05-06 | 14.673673629760742 |
937 | GOOGL | 2008-05-07 | 14.48948860168457 |
938 | GOOGL | 2008-05-08 | 14.589839935302734 |
939 | GOOGL | 2008-05-09 | 14.344344139099121 |
940 | GOOGL | 2008-05-12 | 14.638137817382812 |
941 | GOOGL | 2008-05-13 | 14.589590072631836 |
942 | GOOGL | 2008-05-14 | 14.421921730041504 |
943 | GOOGL | 2008-05-15 | 14.53954029083252 |
944 | GOOGL | 2008-05-16 | 14.516265869140625 |
945 | GOOGL | 2008-05-19 | 14.452451705932617 |
946 | GOOGL | 2008-05-20 | 14.47947883605957 |
947 | GOOGL | 2008-05-21 | 13.763513565063477 |
948 | GOOGL | 2008-05-22 | 13.750249862670898 |
949 | GOOGL | 2008-05-23 | 13.629129409790039 |
950 | GOOGL | 2008-05-27 | 14.036537170410156 |
951 | GOOGL | 2008-05-28 | 14.220219612121582 |
952 | GOOGL | 2008-05-29 | 14.589590072631836 |
953 | GOOGL | 2008-05-30 | 14.659660339355469 |
954 | GOOGL | 2008-06-02 | 14.389389038085938 |
955 | GOOGL | 2008-06-03 | 14.196697235107422 |
956 | GOOGL | 2008-06-04 | 14.319820404052734 |
957 | GOOGL | 2008-06-05 | 14.672171592712402 |
958 | GOOGL | 2008-06-06 | 14.189188957214355 |
959 | GOOGL | 2008-06-09 | 13.960710525512695 |
960 | GOOGL | 2008-06-10 | 13.868118286132812 |
961 | GOOGL | 2008-06-11 | 13.643644332885742 |
962 | GOOGL | 2008-06-12 | 13.8375883102417 |
963 | GOOGL | 2008-06-13 | 14.302051544189453 |
964 | GOOGL | 2008-06-16 | 14.334585189819336 |
965 | GOOGL | 2008-06-17 | 14.250750541687012 |
966 | GOOGL | 2008-06-18 | 14.07357406616211 |
967 | GOOGL | 2008-06-19 | 14.01901912689209 |
968 | GOOGL | 2008-06-20 | 13.674424171447754 |
969 | GOOGL | 2008-06-23 | 13.64389419555664 |
970 | GOOGL | 2008-06-24 | 13.571070671081543 |
971 | GOOGL | 2008-06-25 | 13.788788795471191 |
972 | GOOGL | 2008-06-26 | 13.233734130859375 |
973 | GOOGL | 2008-06-27 | 13.214964866638184 |
974 | GOOGL | 2008-06-30 | 13.173673629760742 |
975 | GOOGL | 2008-07-01 | 13.381631851196289 |
976 | GOOGL | 2008-07-02 | 13.189188957214355 |
977 | GOOGL | 2008-07-03 | 13.438438415527344 |
978 | GOOGL | 2008-07-07 | 13.611360549926758 |
979 | GOOGL | 2008-07-08 | 13.877126693725586 |
980 | GOOGL | 2008-07-09 | 13.552302360534668 |
981 | GOOGL | 2008-07-10 | 13.527777671813965 |
982 | GOOGL | 2008-07-11 | 13.358358383178711 |
983 | GOOGL | 2008-07-14 | 13.053553581237793 |
984 | GOOGL | 2008-07-15 | 12.915164947509766 |
985 | GOOGL | 2008-07-16 | 13.403403282165527 |
986 | GOOGL | 2008-07-17 | 13.349349021911621 |
987 | GOOGL | 2008-07-18 | 12.045044898986816 |
988 | GOOGL | 2008-07-21 | 11.731732368469238 |
989 | GOOGL | 2008-07-22 | 11.939689636230469 |
990 | GOOGL | 2008-07-23 | 12.242742538452148 |
991 | GOOGL | 2008-07-24 | 11.9024019241333 |
992 | GOOGL | 2008-07-25 | 12.311812400817871 |
993 | GOOGL | 2008-07-28 | 11.939940452575684 |
994 | GOOGL | 2008-07-29 | 12.089839935302734 |
995 | GOOGL | 2008-07-30 | 12.079580307006836 |
996 | GOOGL | 2008-07-31 | 11.855606079101562 |
997 | GOOGL | 2008-08-01 | 11.708208084106445 |
998 | GOOGL | 2008-08-04 | 11.586586952209473 |
999 | GOOGL | 2008-08-05 | 12.008257865905762 |
1000 | GOOGL | 2008-08-06 | 12.170671463012695 |
1001 | GOOGL | 2008-08-07 | 11.989990234375 |
1002 | GOOGL | 2008-08-08 | 12.387638092041016 |
1003 | GOOGL | 2008-08-11 | 12.533534049987793 |
1004 | GOOGL | 2008-08-12 | 12.577828407287598 |
1005 | GOOGL | 2008-08-13 | 12.513262748718262 |
1006 | GOOGL | 2008-08-14 | 12.649900436401367 |
1007 | GOOGL | 2008-08-15 | 12.76651668548584 |
1008 | GOOGL | 2008-08-18 | 12.469969749450684 |
1009 | GOOGL | 2008-08-19 | 12.274774551391602 |
1010 | GOOGL | 2008-08-20 | 12.137137413024902 |
1011 | GOOGL | 2008-08-21 | 12.175424575805664 |
1012 | GOOGL | 2008-08-22 | 12.277027130126953 |
1013 | GOOGL | 2008-08-25 | 12.087336540222168 |
1014 | GOOGL | 2008-08-26 | 11.865865707397461 |
1015 | GOOGL | 2008-08-27 | 11.726225852966309 |
1016 | GOOGL | 2008-08-28 | 11.856355667114258 |
1017 | GOOGL | 2008-08-29 | 11.593844413757324 |
1018 | GOOGL | 2008-09-02 | 11.642892837524414 |
1019 | GOOGL | 2008-09-03 | 11.621871948242188 |
1020 | GOOGL | 2008-09-04 | 11.267767906188965 |
1021 | GOOGL | 2008-09-05 | 11.117366790771484 |
1022 | GOOGL | 2008-09-08 | 10.509259223937988 |
1023 | GOOGL | 2008-09-09 | 10.476977348327637 |
1024 | GOOGL | 2008-09-10 | 10.364363670349121 |
1025 | GOOGL | 2008-09-11 | 10.854604721069336 |
1026 | GOOGL | 2008-09-12 | 10.952451705932617 |
1027 | GOOGL | 2008-09-15 | 10.857357025146484 |
1028 | GOOGL | 2008-09-16 | 11.084334373474121 |
1029 | GOOGL | 2008-09-17 | 10.372623443603516 |
1030 | GOOGL | 2008-09-18 | 10.987988471984863 |
1031 | GOOGL | 2008-09-19 | 11.239990234375 |
1032 | GOOGL | 2008-09-22 | 10.764264106750488 |
1033 | GOOGL | 2008-09-23 | 10.742491722106934 |
1034 | GOOGL | 2008-09-24 | 10.888639450073242 |
1035 | GOOGL | 2008-09-25 | 11.001001358032227 |
1036 | GOOGL | 2008-09-26 | 10.786787033081055 |
1037 | GOOGL | 2008-09-29 | 9.53453540802002 |
1038 | GOOGL | 2008-09-30 | 10.023022651672363 |
1039 | GOOGL | 2008-10-01 | 10.303302764892578 |
1040 | GOOGL | 2008-10-02 | 9.772022247314453 |
1041 | GOOGL | 2008-10-03 | 9.682432174682617 |
1042 | GOOGL | 2008-10-06 | 9.28954029083252 |
1043 | GOOGL | 2008-10-07 | 8.65890884399414 |
1044 | GOOGL | 2008-10-08 | 8.461211204528809 |
1045 | GOOGL | 2008-10-09 | 8.232732772827148 |
1046 | GOOGL | 2008-10-10 | 8.308307647705078 |
1047 | GOOGL | 2008-10-13 | 9.535035133361816 |
1048 | GOOGL | 2008-10-14 | 9.076827049255371 |
1049 | GOOGL | 2008-10-15 | 8.487737655639648 |
1050 | GOOGL | 2008-10-16 | 8.834334373474121 |
1051 | GOOGL | 2008-10-17 | 9.322822570800781 |
1052 | GOOGL | 2008-10-20 | 9.492491722106934 |
1053 | GOOGL | 2008-10-21 | 9.077828407287598 |
1054 | GOOGL | 2008-10-22 | 8.900650978088379 |
1055 | GOOGL | 2008-10-23 | 8.816817283630371 |
1056 | GOOGL | 2008-10-24 | 8.490740776062012 |
1057 | GOOGL | 2008-10-27 | 8.245494842529297 |
1058 | GOOGL | 2008-10-28 | 9.227977752685547 |
1059 | GOOGL | 2008-10-29 | 8.958958625793457 |
1060 | GOOGL | 2008-10-30 | 9.001251220703125 |
1061 | GOOGL | 2008-10-31 | 8.992993354797363 |
1062 | GOOGL | 2008-11-03 | 8.670921325683594 |
1063 | GOOGL | 2008-11-04 | 9.182682991027832 |
1064 | GOOGL | 2008-11-05 | 8.56456470489502 |
1065 | GOOGL | 2008-11-06 | 8.288788795471191 |
1066 | GOOGL | 2008-11-07 | 8.286787033081055 |
1067 | GOOGL | 2008-11-10 | 7.977477073669434 |
1068 | GOOGL | 2008-11-11 | 7.7942938804626465 |
1069 | GOOGL | 2008-11-12 | 7.282281875610352 |
1070 | GOOGL | 2008-11-13 | 7.809810161590576 |
1071 | GOOGL | 2008-11-14 | 7.758257865905762 |
1072 | GOOGL | 2008-11-17 | 7.5105109214782715 |
1073 | GOOGL | 2008-11-18 | 7.442943096160889 |
1074 | GOOGL | 2008-11-19 | 7.01151180267334 |
1075 | GOOGL | 2008-11-20 | 6.495494842529297 |
1076 | GOOGL | 2008-11-21 | 6.567317008972168 |
1077 | GOOGL | 2008-11-24 | 6.442441940307617 |
1078 | GOOGL | 2008-11-25 | 7.058308124542236 |
1079 | GOOGL | 2008-11-26 | 7.3095598220825195 |
1080 | GOOGL | 2008-11-28 | 7.3313307762146 |
1081 | GOOGL | 2008-12-01 | 6.656405925750732 |
1082 | GOOGL | 2008-12-02 | 6.884634971618652 |
1083 | GOOGL | 2008-12-03 | 6.992743015289307 |
1084 | GOOGL | 2008-12-04 | 6.865365028381348 |
1085 | GOOGL | 2008-12-05 | 7.106856822967529 |
1086 | GOOGL | 2008-12-08 | 7.560309886932373 |
1087 | GOOGL | 2008-12-09 | 7.656907081604004 |
1088 | GOOGL | 2008-12-10 | 7.7282280921936035 |
1089 | GOOGL | 2008-12-11 | 7.513012886047363 |
1090 | GOOGL | 2008-12-12 | 7.901902198791504 |
1091 | GOOGL | 2008-12-15 | 7.774525165557861 |
1092 | GOOGL | 2008-12-16 | 8.14013957977295 |
1093 | GOOGL | 2008-12-17 | 7.888888835906982 |
1094 | GOOGL | 2008-12-18 | 7.764764785766602 |
1095 | GOOGL | 2008-12-19 | 7.762012004852295 |
1096 | GOOGL | 2008-12-22 | 7.435184955596924 |
1097 | GOOGL | 2008-12-23 | 7.457958221435547 |
1098 | GOOGL | 2008-12-24 | 7.5813307762146 |
1099 | GOOGL | 2008-12-26 | 7.516517162322998 |
1100 | GOOGL | 2008-12-29 | 7.442943096160889 |
1101 | GOOGL | 2008-12-30 | 7.585334777832031 |
1102 | GOOGL | 2008-12-31 | 7.698948860168457 |
1103 | GOOGL | 2009-01-02 | 8.041041374206543 |
1104 | GOOGL | 2009-01-05 | 8.20945930480957 |
1105 | GOOGL | 2009-01-06 | 8.35986042022705 |
1106 | GOOGL | 2009-01-07 | 8.058307647705078 |
1107 | GOOGL | 2009-01-08 | 8.137887954711914 |
1108 | GOOGL | 2009-01-09 | 7.884634971618652 |
1109 | GOOGL | 2009-01-12 | 7.825075149536133 |
1110 | GOOGL | 2009-01-13 | 7.865866184234619 |
1111 | GOOGL | 2009-01-14 | 7.531782150268555 |
1112 | GOOGL | 2009-01-15 | 7.482232093811035 |
1113 | GOOGL | 2009-01-16 | 7.49924898147583 |
1114 | GOOGL | 2009-01-20 | 7.075826168060303 |
1115 | GOOGL | 2009-01-21 | 7.584585189819336 |
1116 | GOOGL | 2009-01-22 | 7.670169830322266 |
1117 | GOOGL | 2009-01-23 | 8.125625610351562 |
1118 | GOOGL | 2009-01-26 | 8.104854583740234 |
1119 | GOOGL | 2009-01-27 | 8.295294761657715 |
1120 | GOOGL | 2009-01-28 | 8.725475311279297 |
1121 | GOOGL | 2009-01-29 | 8.591591835021973 |
1122 | GOOGL | 2009-01-30 | 8.471721649169922 |
1123 | GOOGL | 2009-02-02 | 8.522772789001465 |
1124 | GOOGL | 2009-02-03 | 8.519769668579102 |
1125 | GOOGL | 2009-02-04 | 8.58358383178711 |
1126 | GOOGL | 2009-02-05 | 8.851852416992188 |
1127 | GOOGL | 2009-02-06 | 9.291291236877441 |
1128 | GOOGL | 2009-02-09 | 9.478729248046875 |
1129 | GOOGL | 2009-02-10 | 8.971721649169922 |
1130 | GOOGL | 2009-02-11 | 8.959959983825684 |
1131 | GOOGL | 2009-02-12 | 9.085334777832031 |
1132 | GOOGL | 2009-02-13 | 8.950950622558594 |
1133 | GOOGL | 2009-02-17 | 8.575075149536133 |
1134 | GOOGL | 2009-02-18 | 8.836586952209473 |
1135 | GOOGL | 2009-02-19 | 8.574575424194336 |
1136 | GOOGL | 2009-02-20 | 8.669919967651367 |
1137 | GOOGL | 2009-02-23 | 8.259759902954102 |
1138 | GOOGL | 2009-02-24 | 8.64489459991455 |
1139 | GOOGL | 2009-02-25 | 8.54955005645752 |
1140 | GOOGL | 2009-02-26 | 8.43793773651123 |
1141 | GOOGL | 2009-02-27 | 8.458208084106445 |
1142 | GOOGL | 2009-03-02 | 8.187187194824219 |
1143 | GOOGL | 2009-03-03 | 8.145145416259766 |
1144 | GOOGL | 2009-03-04 | 7.98098087310791 |
1145 | GOOGL | 2009-03-05 | 7.648649215698242 |
1146 | GOOGL | 2009-03-06 | 7.7219719886779785 |
1147 | GOOGL | 2009-03-09 | 7.279530048370361 |
1148 | GOOGL | 2009-03-10 | 7.7119622230529785 |
1149 | GOOGL | 2009-03-11 | 7.9557061195373535 |
1150 | GOOGL | 2009-03-12 | 8.096345901489258 |
1151 | GOOGL | 2009-03-13 | 8.118618965148926 |
1152 | GOOGL | 2009-03-16 | 8.000249862670898 |
1153 | GOOGL | 2009-03-17 | 8.391892433166504 |
1154 | GOOGL | 2009-03-18 | 8.335836410522461 |
1155 | GOOGL | 2009-03-19 | 8.256756782531738 |
1156 | GOOGL | 2009-03-20 | 8.262262344360352 |
1157 | GOOGL | 2009-03-23 | 8.723724365234375 |
1158 | GOOGL | 2009-03-24 | 8.68793773651123 |
1159 | GOOGL | 2009-03-25 | 8.610360145568848 |
1160 | GOOGL | 2009-03-26 | 8.84109115600586 |
1161 | GOOGL | 2009-03-27 | 8.701201438903809 |
1162 | GOOGL | 2009-03-30 | 8.575825691223145 |
1163 | GOOGL | 2009-03-31 | 8.710209846496582 |
1164 | GOOGL | 2009-04-01 | 8.86111068725586 |
1165 | GOOGL | 2009-04-02 | 9.071572303771973 |
1166 | GOOGL | 2009-04-03 | 9.253753662109375 |
1167 | GOOGL | 2009-04-06 | 9.215214729309082 |
1168 | GOOGL | 2009-04-07 | 8.975225448608398 |
1169 | GOOGL | 2009-04-08 | 9.059059143066406 |
1170 | GOOGL | 2009-04-09 | 9.321822166442871 |
1171 | GOOGL | 2009-04-13 | 9.462211608886719 |
1172 | GOOGL | 2009-04-14 | 9.231982231140137 |
1173 | GOOGL | 2009-04-15 | 9.496996879577637 |
1174 | GOOGL | 2009-04-16 | 9.728227615356445 |
1175 | GOOGL | 2009-04-17 | 9.815815925598145 |
1176 | GOOGL | 2009-04-20 | 9.491991996765137 |
1177 | GOOGL | 2009-04-21 | 9.546296119689941 |
1178 | GOOGL | 2009-04-22 | 9.60610580444336 |
1179 | GOOGL | 2009-04-23 | 9.626876831054688 |
1180 | GOOGL | 2009-04-24 | 9.746996879577637 |
1181 | GOOGL | 2009-04-27 | 9.658408164978027 |
1182 | GOOGL | 2009-04-28 | 9.602352142333984 |
1183 | GOOGL | 2009-04-29 | 9.796546936035156 |
1184 | GOOGL | 2009-04-30 | 9.909158706665039 |
1185 | GOOGL | 2009-05-01 | 9.852102279663086 |
1186 | GOOGL | 2009-05-04 | 10.05955982208252 |
1187 | GOOGL | 2009-05-05 | 10.084835052490234 |
1188 | GOOGL | 2009-05-06 | 10.096846580505371 |
1189 | GOOGL | 2009-05-07 | 9.925174713134766 |
1190 | GOOGL | 2009-05-08 | 10.193443298339844 |
1191 | GOOGL | 2009-05-11 | 10.209710121154785 |
1192 | GOOGL | 2009-05-12 | 9.985235214233398 |
1193 | GOOGL | 2009-05-13 | 9.748248100280762 |
1194 | GOOGL | 2009-05-14 | 9.697196960449219 |
1195 | GOOGL | 2009-05-15 | 9.759759902954102 |
1196 | GOOGL | 2009-05-18 | 9.930931091308594 |
1197 | GOOGL | 2009-05-19 | 9.981982231140137 |
1198 | GOOGL | 2009-05-20 | 9.939438819885254 |
1199 | GOOGL | 2009-05-21 | 9.922422409057617 |
1200 | GOOGL | 2009-05-22 | 9.847347259521484 |
1201 | GOOGL | 2009-05-26 | 10.119118690490723 |
1202 | GOOGL | 2009-05-27 | 10.149148941040039 |
1203 | GOOGL | 2009-05-28 | 10.270270347595215 |
1204 | GOOGL | 2009-05-29 | 10.441190719604492 |
1205 | GOOGL | 2009-06-01 | 10.674674987792969 |
1206 | GOOGL | 2009-06-02 | 10.720721244812012 |
1207 | GOOGL | 2009-06-03 | 10.802051544189453 |
1208 | GOOGL | 2009-06-04 | 11.018017768859863 |
1209 | GOOGL | 2009-06-05 | 11.119118690490723 |
1210 | GOOGL | 2009-06-08 | 10.980230331420898 |
1211 | GOOGL | 2009-06-09 | 10.901400566101074 |
1212 | GOOGL | 2009-06-10 | 10.825825691223145 |
1213 | GOOGL | 2009-06-11 | 10.735735893249512 |
1214 | GOOGL | 2009-06-12 | 10.631631851196289 |
1215 | GOOGL | 2009-06-15 | 10.429679870605469 |
1216 | GOOGL | 2009-06-16 | 10.410409927368164 |
1217 | GOOGL | 2009-06-17 | 10.389389038085938 |
1218 | GOOGL | 2009-06-18 | 10.361862182617188 |
1219 | GOOGL | 2009-06-19 | 10.512763023376465 |
1220 | GOOGL | 2009-06-22 | 10.193943977355957 |
1221 | GOOGL | 2009-06-23 | 10.152152061462402 |
1222 | GOOGL | 2009-06-24 | 10.242491722106934 |
1223 | GOOGL | 2009-06-25 | 10.404655456542969 |
1224 | GOOGL | 2009-06-26 | 10.643644332885742 |
1225 | GOOGL | 2009-06-29 | 10.614113807678223 |
1226 | GOOGL | 2009-06-30 | 10.550299644470215 |
1227 | GOOGL | 2009-07-01 | 10.485235214233398 |
1228 | GOOGL | 2009-07-02 | 10.222472190856934 |
1229 | GOOGL | 2009-07-06 | 10.250500679016113 |
1230 | GOOGL | 2009-07-07 | 9.925676345825195 |
1231 | GOOGL | 2009-07-08 | 10.072321891784668 |
1232 | GOOGL | 2009-07-09 | 10.27001953125 |
1233 | GOOGL | 2009-07-10 | 10.370369911193848 |
1234 | GOOGL | 2009-07-13 | 10.618118286132812 |
1235 | GOOGL | 2009-07-14 | 10.627878189086914 |
1236 | GOOGL | 2009-07-15 | 10.965214729309082 |
1237 | GOOGL | 2009-07-16 | 11.076075553894043 |
1238 | GOOGL | 2009-07-17 | 10.767017364501953 |
1239 | GOOGL | 2009-07-20 | 10.7650146484375 |
1240 | GOOGL | 2009-07-21 | 10.708208084106445 |
1241 | GOOGL | 2009-07-22 | 10.702953338623047 |
1242 | GOOGL | 2009-07-23 | 10.944443702697754 |
1243 | GOOGL | 2009-07-24 | 11.179179191589355 |
1244 | GOOGL | 2009-07-27 | 11.131131172180176 |
1245 | GOOGL | 2009-07-28 | 11.007257461547852 |
1246 | GOOGL | 2009-07-29 | 10.916916847229004 |
1247 | GOOGL | 2009-07-30 | 11.152152061462402 |
1248 | GOOGL | 2009-07-31 | 11.087336540222168 |
1249 | GOOGL | 2009-08-03 | 11.316567420959473 |
1250 | GOOGL | 2009-08-04 | 11.354604721069336 |
1251 | GOOGL | 2009-08-05 | 11.289790153503418 |
1252 | GOOGL | 2009-08-06 | 11.270270347595215 |
1253 | GOOGL | 2009-08-07 | 11.438939094543457 |
1254 | GOOGL | 2009-08-10 | 11.426676750183105 |
1255 | GOOGL | 2009-08-11 | 11.35986042022705 |
1256 | GOOGL | 2009-08-12 | 11.47597599029541 |
1257 | GOOGL | 2009-08-13 | 11.56856918334961 |
1258 | GOOGL | 2009-08-14 | 11.51151180267334 |
1259 | GOOGL | 2009-08-17 | 11.133382797241211 |
1260 | GOOGL | 2009-08-18 | 11.143142700195312 |
1261 | GOOGL | 2009-08-19 | 11.110360145568848 |
1262 | GOOGL | 2009-08-20 | 11.521772384643555 |
1263 | GOOGL | 2009-08-21 | 11.642642974853516 |
1264 | GOOGL | 2009-08-24 | 11.72998046875 |
1265 | GOOGL | 2009-08-25 | 11.796046257019043 |
1266 | GOOGL | 2009-08-26 | 11.711711883544922 |
1267 | GOOGL | 2009-08-27 | 11.663163185119629 |
1268 | GOOGL | 2009-08-28 | 11.630379676818848 |
1269 | GOOGL | 2009-08-31 | 11.553302764892578 |
1270 | GOOGL | 2009-09-01 | 11.405405044555664 |
1271 | GOOGL | 2009-09-02 | 11.336586952209473 |
1272 | GOOGL | 2009-09-03 | 11.449448585510254 |
1273 | GOOGL | 2009-09-04 | 11.54404354095459 |
1274 | GOOGL | 2009-09-08 | 11.476977348327637 |
1275 | GOOGL | 2009-09-09 | 11.610860824584961 |
1276 | GOOGL | 2009-09-10 | 11.785284996032715 |
1277 | GOOGL | 2009-09-11 | 11.815315246582031 |
1278 | GOOGL | 2009-09-14 | 11.88988971710205 |
1279 | GOOGL | 2009-09-15 | 11.95044994354248 |
1280 | GOOGL | 2009-09-16 | 12.21946907043457 |
1281 | GOOGL | 2009-09-17 | 12.305304527282715 |
1282 | GOOGL | 2009-09-18 | 12.298798561096191 |
1283 | GOOGL | 2009-09-21 | 12.437437057495117 |
1284 | GOOGL | 2009-09-22 | 12.488988876342773 |
1285 | GOOGL | 2009-09-23 | 12.473974227905273 |
1286 | GOOGL | 2009-09-24 | 12.431681632995605 |
1287 | GOOGL | 2009-09-25 | 12.324323654174805 |
1288 | GOOGL | 2009-09-28 | 12.475726127624512 |
1289 | GOOGL | 2009-09-29 | 12.475726127624512 |
1290 | GOOGL | 2009-09-30 | 12.408658981323242 |
1291 | GOOGL | 2009-10-01 | 12.192192077636719 |
1292 | GOOGL | 2009-10-02 | 12.126626968383789 |
1293 | GOOGL | 2009-10-05 | 12.225225448608398 |
1294 | GOOGL | 2009-10-06 | 12.48098087310791 |
1295 | GOOGL | 2009-10-07 | 12.951451301574707 |
1296 | GOOGL | 2009-10-08 | 12.867366790771484 |
1297 | GOOGL | 2009-10-09 | 12.919169425964355 |
1298 | GOOGL | 2009-10-12 | 13.114113807678223 |
1299 | GOOGL | 2009-10-13 | 13.165916442871094 |
1300 | GOOGL | 2009-10-14 | 13.396395683288574 |
1301 | GOOGL | 2009-10-15 | 13.261011123657227 |
1302 | GOOGL | 2009-10-16 | 13.760009765625 |
1303 | GOOGL | 2009-10-19 | 13.816065788269043 |
1304 | GOOGL | 2009-10-20 | 13.806806564331055 |
1305 | GOOGL | 2009-10-21 | 13.791291236877441 |
1306 | GOOGL | 2009-10-22 | 13.86611557006836 |
1307 | GOOGL | 2009-10-23 | 13.85610580444336 |
1308 | GOOGL | 2009-10-26 | 13.869118690490723 |
1309 | GOOGL | 2009-10-27 | 13.72097110748291 |
1310 | GOOGL | 2009-10-28 | 13.521020889282227 |
1311 | GOOGL | 2009-10-29 | 13.790040016174316 |
1312 | GOOGL | 2009-10-30 | 13.41641616821289 |
1313 | GOOGL | 2009-11-02 | 13.363113403320312 |
1314 | GOOGL | 2009-11-03 | 13.445695877075195 |
1315 | GOOGL | 2009-11-04 | 13.521772384643555 |
1316 | GOOGL | 2009-11-05 | 13.72998046875 |
1317 | GOOGL | 2009-11-06 | 13.791291236877441 |
1318 | GOOGL | 2009-11-09 | 14.076827049255371 |
1319 | GOOGL | 2009-11-10 | 14.183182716369629 |
1320 | GOOGL | 2009-11-11 | 14.278278350830078 |
1321 | GOOGL | 2009-11-12 | 14.21045970916748 |
1322 | GOOGL | 2009-11-13 | 14.315566062927246 |
1323 | GOOGL | 2009-11-16 | 14.42142105102539 |
1324 | GOOGL | 2009-11-17 | 14.451702117919922 |
1325 | GOOGL | 2009-11-18 | 14.430681228637695 |
1326 | GOOGL | 2009-11-19 | 14.339089393615723 |
1327 | GOOGL | 2009-11-20 | 14.263262748718262 |
1328 | GOOGL | 2009-11-23 | 14.573323249816895 |
1329 | GOOGL | 2009-11-24 | 14.591841697692871 |
1330 | GOOGL | 2009-11-25 | 14.658158302307129 |
1331 | GOOGL | 2009-11-27 | 14.508508682250977 |
1332 | GOOGL | 2009-11-30 | 14.589590072631836 |
1333 | GOOGL | 2009-12-01 | 14.76151180267334 |
1334 | GOOGL | 2009-12-02 | 14.702451705932617 |
1335 | GOOGL | 2009-12-03 | 14.658158302307129 |
1336 | GOOGL | 2009-12-04 | 14.63988971710205 |
1337 | GOOGL | 2009-12-07 | 14.670921325683594 |
1338 | GOOGL | 2009-12-08 | 14.690940856933594 |
1339 | GOOGL | 2009-12-09 | 14.740240097045898 |
1340 | GOOGL | 2009-12-10 | 14.802302360534668 |
1341 | GOOGL | 2009-12-11 | 14.777527809143066 |
1342 | GOOGL | 2009-12-14 | 14.908158302307129 |
1343 | GOOGL | 2009-12-15 | 14.843342781066895 |
1344 | GOOGL | 2009-12-16 | 14.958958625793457 |
1345 | GOOGL | 2009-12-17 | 14.863363265991211 |
1346 | GOOGL | 2009-12-18 | 14.925424575805664 |
1347 | GOOGL | 2009-12-21 | 14.981982231140137 |
1348 | GOOGL | 2009-12-22 | 15.04304313659668 |
1349 | GOOGL | 2009-12-23 | 15.307307243347168 |
1350 | GOOGL | 2009-12-24 | 15.477477073669434 |
1351 | GOOGL | 2009-12-28 | 15.587336540222168 |
1352 | GOOGL | 2009-12-29 | 15.500500679016113 |
1353 | GOOGL | 2009-12-30 | 15.583833694458008 |
1354 | GOOGL | 2009-12-31 | 15.5150146484375 |
1355 | GOOGL | 2010-01-04 | 15.684433937072754 |
1356 | GOOGL | 2010-01-05 | 15.615365028381348 |
1357 | GOOGL | 2010-01-06 | 15.221721649169922 |
1358 | GOOGL | 2010-01-07 | 14.867366790771484 |
1359 | GOOGL | 2010-01-08 | 15.065566062927246 |
1360 | GOOGL | 2010-01-11 | 15.042793273925781 |
1361 | GOOGL | 2010-01-12 | 14.776777267456055 |
1362 | GOOGL | 2010-01-13 | 14.69194221496582 |
1363 | GOOGL | 2010-01-14 | 14.761011123657227 |
1364 | GOOGL | 2010-01-15 | 14.514514923095703 |
1365 | GOOGL | 2010-01-19 | 14.705204963684082 |
1366 | GOOGL | 2010-01-20 | 14.524774551391602 |
1367 | GOOGL | 2010-01-21 | 14.589089393615723 |
1368 | GOOGL | 2010-01-22 | 13.76401424407959 |
1369 | GOOGL | 2010-01-25 | 13.513513565063477 |
1370 | GOOGL | 2010-01-26 | 13.574073791503906 |
1371 | GOOGL | 2010-01-27 | 13.566065788269043 |
1372 | GOOGL | 2010-01-28 | 13.370620727539062 |
1373 | GOOGL | 2010-01-29 | 13.261761665344238 |
1374 | GOOGL | 2010-02-01 | 13.338838577270508 |
1375 | GOOGL | 2010-02-02 | 13.291291236877441 |
1376 | GOOGL | 2010-02-03 | 13.53403377532959 |
1377 | GOOGL | 2010-02-04 | 13.182682991027832 |
1378 | GOOGL | 2010-02-05 | 13.29554557800293 |
1379 | GOOGL | 2010-02-08 | 13.350099563598633 |
1380 | GOOGL | 2010-02-09 | 13.424424171447754 |
1381 | GOOGL | 2010-02-10 | 13.374625205993652 |
1382 | GOOGL | 2010-02-11 | 13.423422813415527 |
1383 | GOOGL | 2010-02-12 | 13.341341018676758 |
1384 | GOOGL | 2010-02-16 | 13.546046257019043 |
1385 | GOOGL | 2010-02-17 | 13.468718528747559 |
1386 | GOOGL | 2010-02-18 | 13.594094276428223 |
1387 | GOOGL | 2010-02-19 | 13.532532691955566 |
1388 | GOOGL | 2010-02-22 | 13.58358383178711 |
1389 | GOOGL | 2010-02-23 | 13.39013957977295 |
1390 | GOOGL | 2010-02-24 | 13.300049781799316 |
1391 | GOOGL | 2010-02-25 | 13.173924446105957 |
1392 | GOOGL | 2010-02-26 | 13.183182716369629 |
1393 | GOOGL | 2010-03-01 | 13.330580711364746 |
1394 | GOOGL | 2010-03-02 | 13.540040016174316 |
1395 | GOOGL | 2010-03-03 | 13.646647453308105 |
1396 | GOOGL | 2010-03-04 | 13.878628730773926 |
1397 | GOOGL | 2010-03-05 | 14.119368553161621 |
1398 | GOOGL | 2010-03-08 | 14.076075553894043 |
1399 | GOOGL | 2010-03-09 | 14.018769264221191 |
1400 | GOOGL | 2010-03-10 | 14.425676345825195 |
1401 | GOOGL | 2010-03-11 | 14.54304313659668 |
1402 | GOOGL | 2010-03-12 | 14.503003120422363 |
1403 | GOOGL | 2010-03-15 | 14.09359359741211 |
1404 | GOOGL | 2010-03-16 | 14.144144058227539 |
1405 | GOOGL | 2010-03-17 | 14.153153419494629 |
1406 | GOOGL | 2010-03-18 | 14.174174308776855 |
1407 | GOOGL | 2010-03-19 | 14.01401424407959 |
1408 | GOOGL | 2010-03-22 | 13.951451301574707 |
1409 | GOOGL | 2010-03-23 | 13.738739013671875 |
1410 | GOOGL | 2010-03-24 | 13.947196960449219 |
1411 | GOOGL | 2010-03-25 | 14.08608627319336 |
1412 | GOOGL | 2010-03-26 | 14.081331253051758 |
1413 | GOOGL | 2010-03-29 | 14.075325012207031 |
1414 | GOOGL | 2010-03-30 | 14.18193244934082 |
1415 | GOOGL | 2010-03-31 | 14.192192077636719 |
1416 | GOOGL | 2010-04-01 | 14.234233856201172 |
1417 | GOOGL | 2010-04-05 | 14.28954029083252 |
1418 | GOOGL | 2010-04-06 | 14.219719886779785 |
1419 | GOOGL | 2010-04-07 | 14.1026029586792 |
1420 | GOOGL | 2010-04-08 | 14.201451301574707 |
1421 | GOOGL | 2010-04-09 | 14.169670104980469 |
1422 | GOOGL | 2010-04-12 | 14.3325834274292 |
1423 | GOOGL | 2010-04-13 | 14.683934211730957 |
1424 | GOOGL | 2010-04-14 | 14.739740371704102 |
1425 | GOOGL | 2010-04-15 | 14.8973970413208 |
1426 | GOOGL | 2010-04-16 | 13.767518043518066 |
1427 | GOOGL | 2010-04-19 | 13.766265869140625 |
1428 | GOOGL | 2010-04-20 | 13.88988971710205 |
1429 | GOOGL | 2010-04-21 | 13.871371269226074 |
1430 | GOOGL | 2010-04-22 | 13.690190315246582 |
1431 | GOOGL | 2010-04-23 | 13.638387680053711 |
1432 | GOOGL | 2010-04-26 | 13.304304122924805 |
1433 | GOOGL | 2010-04-27 | 13.239740371704102 |
1434 | GOOGL | 2010-04-28 | 13.242993354797363 |
1435 | GOOGL | 2010-04-29 | 13.313312530517578 |
1436 | GOOGL | 2010-04-30 | 13.155655860900879 |
1437 | GOOGL | 2010-05-03 | 13.278278350830078 |
1438 | GOOGL | 2010-05-04 | 12.671921730041504 |
1439 | GOOGL | 2010-05-05 | 12.756756782531738 |
1440 | GOOGL | 2010-05-06 | 12.479228973388672 |
1441 | GOOGL | 2010-05-07 | 12.340841293334961 |
1442 | GOOGL | 2010-05-10 | 13.054304122924805 |
1443 | GOOGL | 2010-05-11 | 12.738988876342773 |
1444 | GOOGL | 2010-05-12 | 12.6473970413208 |
1445 | GOOGL | 2010-05-13 | 12.784785270690918 |
1446 | GOOGL | 2010-05-14 | 12.700950622558594 |
1447 | GOOGL | 2010-05-17 | 12.71196174621582 |
1448 | GOOGL | 2010-05-18 | 12.471721649169922 |
1449 | GOOGL | 2010-05-19 | 12.373123168945312 |
1450 | GOOGL | 2010-05-20 | 11.887137413024902 |
1451 | GOOGL | 2010-05-21 | 11.81306266784668 |
1452 | GOOGL | 2010-05-24 | 11.940940856933594 |
1453 | GOOGL | 2010-05-25 | 11.938689231872559 |
1454 | GOOGL | 2010-05-26 | 11.898649215698242 |
1455 | GOOGL | 2010-05-27 | 12.273774147033691 |
1456 | GOOGL | 2010-05-28 | 12.152902603149414 |
1457 | GOOGL | 2010-06-01 | 12.071320533752441 |
1458 | GOOGL | 2010-06-02 | 12.346596717834473 |
1459 | GOOGL | 2010-06-03 | 12.652652740478516 |
1460 | GOOGL | 2010-06-04 | 12.480480194091797 |
1461 | GOOGL | 2010-06-07 | 12.150150299072266 |
1462 | GOOGL | 2010-06-08 | 12.131631851196289 |
1463 | GOOGL | 2010-06-09 | 11.862361907958984 |
1464 | GOOGL | 2010-06-10 | 12.187437057495117 |
1465 | GOOGL | 2010-06-11 | 12.224724769592285 |
1466 | GOOGL | 2010-06-14 | 12.091841697692871 |
1467 | GOOGL | 2010-06-15 | 12.462211608886719 |
1468 | GOOGL | 2010-06-16 | 12.544294357299805 |
1469 | GOOGL | 2010-06-17 | 12.514514923095703 |
1470 | GOOGL | 2010-06-18 | 12.513262748718262 |
1471 | GOOGL | 2010-06-21 | 12.226225852966309 |
1472 | GOOGL | 2010-06-22 | 12.168417930603027 |
1473 | GOOGL | 2010-06-23 | 12.063312530517578 |
1474 | GOOGL | 2010-06-24 | 11.889389038085938 |
1475 | GOOGL | 2010-06-25 | 11.828828811645508 |
1476 | GOOGL | 2010-06-28 | 11.813814163208008 |
1477 | GOOGL | 2010-06-29 | 11.367868423461914 |
1478 | GOOGL | 2010-06-30 | 11.13488483428955 |
1479 | GOOGL | 2010-07-01 | 10.998248100280762 |
1480 | GOOGL | 2010-07-02 | 10.924674987792969 |
1481 | GOOGL | 2010-07-06 | 10.912663459777832 |
1482 | GOOGL | 2010-07-07 | 11.266265869140625 |
1483 | GOOGL | 2010-07-08 | 11.425424575805664 |
1484 | GOOGL | 2010-07-09 | 11.698948860168457 |
1485 | GOOGL | 2010-07-12 | 11.907657623291016 |
1486 | GOOGL | 2010-07-13 | 12.242241859436035 |
1487 | GOOGL | 2010-07-14 | 12.295796394348145 |
1488 | GOOGL | 2010-07-15 | 12.362862586975098 |
1489 | GOOGL | 2010-07-16 | 11.501751899719238 |
1490 | GOOGL | 2010-07-19 | 11.666166305541992 |
1491 | GOOGL | 2010-07-20 | 12.051801681518555 |
1492 | GOOGL | 2010-07-21 | 11.949448585510254 |
1493 | GOOGL | 2010-07-22 | 12.1323823928833 |
1494 | GOOGL | 2010-07-23 | 12.263764381408691 |
1495 | GOOGL | 2010-07-26 | 12.236486434936523 |
1496 | GOOGL | 2010-07-27 | 12.328078269958496 |
1497 | GOOGL | 2010-07-28 | 12.120870590209961 |
1498 | GOOGL | 2010-07-29 | 12.136886596679688 |
1499 | GOOGL | 2010-07-30 | 12.133382797241211 |
1500 | GOOGL | 2010-08-02 | 12.272522926330566 |
1501 | GOOGL | 2010-08-03 | 12.258008003234863 |
1502 | GOOGL | 2010-08-04 | 12.670671463012695 |
1503 | GOOGL | 2010-08-05 | 12.715214729309082 |
1504 | GOOGL | 2010-08-06 | 12.518017768859863 |
1505 | GOOGL | 2010-08-09 | 12.646395683288574 |
1506 | GOOGL | 2010-08-10 | 12.605355262756348 |
1507 | GOOGL | 2010-08-11 | 12.305806159973145 |
1508 | GOOGL | 2010-08-12 | 12.312562942504883 |
1509 | GOOGL | 2010-08-13 | 12.170921325683594 |
1510 | GOOGL | 2010-08-16 | 12.151902198791504 |
1511 | GOOGL | 2010-08-17 | 12.275275230407715 |
1512 | GOOGL | 2010-08-18 | 12.065815925598145 |
1513 | GOOGL | 2010-08-19 | 11.71096134185791 |
1514 | GOOGL | 2010-08-20 | 11.56206226348877 |
1515 | GOOGL | 2010-08-23 | 11.613363265991211 |
1516 | GOOGL | 2010-08-24 | 11.296046257019043 |
1517 | GOOGL | 2010-08-25 | 11.376876831054688 |
1518 | GOOGL | 2010-08-26 | 11.285785675048828 |
1519 | GOOGL | 2010-08-27 | 11.482232093811035 |
1520 | GOOGL | 2010-08-30 | 11.32857894897461 |
1521 | GOOGL | 2010-08-31 | 11.261761665344238 |
1522 | GOOGL | 2010-09-01 | 11.519769668579102 |
1523 | GOOGL | 2010-09-02 | 11.59109115600586 |
1524 | GOOGL | 2010-09-03 | 11.769268989562988 |
1525 | GOOGL | 2010-09-07 | 11.621622085571289 |
1526 | GOOGL | 2010-09-08 | 11.776275634765625 |
1527 | GOOGL | 2010-09-09 | 11.91641616821289 |
1528 | GOOGL | 2010-09-10 | 11.915414810180664 |
1529 | GOOGL | 2010-09-13 | 12.068819046020508 |
1530 | GOOGL | 2010-09-14 | 12.022772789001465 |
1531 | GOOGL | 2010-09-15 | 12.028027534484863 |
1532 | GOOGL | 2010-09-16 | 12.038538932800293 |
1533 | GOOGL | 2010-09-17 | 12.266016006469727 |
1534 | GOOGL | 2010-09-20 | 12.719719886779785 |
1535 | GOOGL | 2010-09-21 | 12.849349021911621 |
1536 | GOOGL | 2010-09-22 | 12.91291332244873 |
1537 | GOOGL | 2010-09-23 | 12.849849700927734 |
1538 | GOOGL | 2010-09-24 | 13.19544506072998 |
1539 | GOOGL | 2010-09-27 | 13.273524284362793 |
1540 | GOOGL | 2010-09-28 | 13.192441940307617 |
1541 | GOOGL | 2010-09-29 | 13.20545482635498 |
1542 | GOOGL | 2010-09-30 | 13.15790843963623 |
1543 | GOOGL | 2010-10-01 | 13.153654098510742 |
1544 | GOOGL | 2010-10-04 | 13.071822166442871 |
1545 | GOOGL | 2010-10-05 | 13.469219207763672 |
1546 | GOOGL | 2010-10-06 | 13.372121810913086 |
1547 | GOOGL | 2010-10-07 | 13.263513565063477 |
1548 | GOOGL | 2010-10-08 | 13.422171592712402 |
1549 | GOOGL | 2010-10-11 | 13.48448371887207 |
1550 | GOOGL | 2010-10-12 | 13.548297882080078 |
1551 | GOOGL | 2010-10-13 | 13.59609603881836 |
1552 | GOOGL | 2010-10-14 | 13.536787033081055 |
1553 | GOOGL | 2010-10-15 | 15.051301002502441 |
1554 | GOOGL | 2010-10-18 | 15.458208084106445 |
1555 | GOOGL | 2010-10-19 | 15.21096134185791 |
1556 | GOOGL | 2010-10-20 | 15.214715003967285 |
1557 | GOOGL | 2010-10-21 | 15.315065383911133 |
1558 | GOOGL | 2010-10-22 | 15.32857894897461 |
1559 | GOOGL | 2010-10-25 | 15.42792797088623 |
1560 | GOOGL | 2010-10-26 | 15.480480194091797 |
1561 | GOOGL | 2010-10-27 | 15.427177429199219 |
1562 | GOOGL | 2010-10-28 | 15.47998046875 |
1563 | GOOGL | 2010-10-29 | 15.357857704162598 |
1564 | GOOGL | 2010-11-01 | 15.390390396118164 |
1565 | GOOGL | 2010-11-02 | 15.405405044555664 |
1566 | GOOGL | 2010-11-03 | 15.52001953125 |
1567 | GOOGL | 2010-11-04 | 15.622371673583984 |
1568 | GOOGL | 2010-11-05 | 15.642642974853516 |
1569 | GOOGL | 2010-11-08 | 15.684934616088867 |
1570 | GOOGL | 2010-11-09 | 15.636136054992676 |
1571 | GOOGL | 2010-11-10 | 15.5875883102417 |
1572 | GOOGL | 2010-11-11 | 15.445195198059082 |
1573 | GOOGL | 2010-11-12 | 15.097347259521484 |
1574 | GOOGL | 2010-11-15 | 14.901652336120605 |
1575 | GOOGL | 2010-11-16 | 14.6076078414917 |
1576 | GOOGL | 2010-11-17 | 14.603352546691895 |
1577 | GOOGL | 2010-11-18 | 14.928929328918457 |
1578 | GOOGL | 2010-11-19 | 14.78553581237793 |
1579 | GOOGL | 2010-11-22 | 14.795294761657715 |
1580 | GOOGL | 2010-11-23 | 14.589839935302734 |
1581 | GOOGL | 2010-11-24 | 14.889139175415039 |
1582 | GOOGL | 2010-11-26 | 14.764764785766602 |
1583 | GOOGL | 2010-11-29 | 14.567317008972168 |
1584 | GOOGL | 2010-11-30 | 13.906657218933105 |
1585 | GOOGL | 2010-12-01 | 14.122873306274414 |
1586 | GOOGL | 2010-12-02 | 14.309809684753418 |
1587 | GOOGL | 2010-12-03 | 14.339339256286621 |
1588 | GOOGL | 2010-12-06 | 14.473472595214844 |
1589 | GOOGL | 2010-12-07 | 14.693193435668945 |
1590 | GOOGL | 2010-12-08 | 14.778278350830078 |
1591 | GOOGL | 2010-12-09 | 14.802302360534668 |
1592 | GOOGL | 2010-12-10 | 14.820070266723633 |
1593 | GOOGL | 2010-12-13 | 14.880379676818848 |
1594 | GOOGL | 2010-12-14 | 14.887638092041016 |
1595 | GOOGL | 2010-12-15 | 14.772272109985352 |
1596 | GOOGL | 2010-12-16 | 14.807558059692383 |
1597 | GOOGL | 2010-12-17 | 14.784785270690918 |
1598 | GOOGL | 2010-12-20 | 14.891390800476074 |
1599 | GOOGL | 2010-12-21 | 15.091841697692871 |
1600 | GOOGL | 2010-12-22 | 15.1524019241333 |
1601 | GOOGL | 2010-12-23 | 15.120870590209961 |
1602 | GOOGL | 2010-12-27 | 15.074575424194336 |
1603 | GOOGL | 2010-12-28 | 14.987988471984863 |
1604 | GOOGL | 2010-12-29 | 15.040040016174316 |
1605 | GOOGL | 2010-12-30 | 14.986486434936523 |
1606 | GOOGL | 2010-12-31 | 14.864113807678223 |
1607 | GOOGL | 2011-01-03 | 15.123873710632324 |
1608 | GOOGL | 2011-01-04 | 15.06806755065918 |
1609 | GOOGL | 2011-01-05 | 15.241991996765137 |
1610 | GOOGL | 2011-01-06 | 15.352852821350098 |
1611 | GOOGL | 2011-01-07 | 15.42642593383789 |
1612 | GOOGL | 2011-01-10 | 15.370620727539062 |
1613 | GOOGL | 2011-01-11 | 15.415665626525879 |
1614 | GOOGL | 2011-01-12 | 15.437187194824219 |
1615 | GOOGL | 2011-01-13 | 15.432682991027832 |
1616 | GOOGL | 2011-01-14 | 15.62012004852295 |
1617 | GOOGL | 2011-01-18 | 16.006757736206055 |
1618 | GOOGL | 2011-01-19 | 15.80955982208252 |
1619 | GOOGL | 2011-01-20 | 15.684934616088867 |
1620 | GOOGL | 2011-01-21 | 15.311060905456543 |
1621 | GOOGL | 2011-01-24 | 15.292291641235352 |
1622 | GOOGL | 2011-01-25 | 15.513262748718262 |
1623 | GOOGL | 2011-01-26 | 15.42792797088623 |
1624 | GOOGL | 2011-01-27 | 15.435185432434082 |
1625 | GOOGL | 2011-01-28 | 15.039790153503418 |
1626 | GOOGL | 2011-01-31 | 15.02402400970459 |
1627 | GOOGL | 2011-02-01 | 15.291291236877441 |
1628 | GOOGL | 2011-02-02 | 15.315315246582031 |
1629 | GOOGL | 2011-02-03 | 15.26901912689209 |
1630 | GOOGL | 2011-02-04 | 15.289790153503418 |
1631 | GOOGL | 2011-02-07 | 15.372623443603516 |
1632 | GOOGL | 2011-02-08 | 15.474974632263184 |
1633 | GOOGL | 2011-02-09 | 15.42792797088623 |
1634 | GOOGL | 2011-02-10 | 15.42642593383789 |
1635 | GOOGL | 2011-02-11 | 15.628128051757812 |
1636 | GOOGL | 2011-02-14 | 15.71946907043457 |
1637 | GOOGL | 2011-02-15 | 15.619368553161621 |
1638 | GOOGL | 2011-02-16 | 15.621121406555176 |
1639 | GOOGL | 2011-02-17 | 15.647147178649902 |
1640 | GOOGL | 2011-02-18 | 15.767767906188965 |
1641 | GOOGL | 2011-02-22 | 15.27052116394043 |
1642 | GOOGL | 2011-02-23 | 15.298297882080078 |
1643 | GOOGL | 2011-02-24 | 15.235735893249512 |
1644 | GOOGL | 2011-02-25 | 15.266265869140625 |
1645 | GOOGL | 2011-02-28 | 15.350350379943848 |
1646 | GOOGL | 2011-03-01 | 15.03403377532959 |
1647 | GOOGL | 2011-03-02 | 15.034785270690918 |
1648 | GOOGL | 2011-03-03 | 15.254254341125488 |
1649 | GOOGL | 2011-03-04 | 15.03053092956543 |
1650 | GOOGL | 2011-03-07 | 14.806305885314941 |
1651 | GOOGL | 2011-03-08 | 14.822572708129883 |
1652 | GOOGL | 2011-03-09 | 14.809059143066406 |
1653 | GOOGL | 2011-03-10 | 14.522022247314453 |
1654 | GOOGL | 2011-03-11 | 14.432182312011719 |
1655 | GOOGL | 2011-03-14 | 14.26401424407959 |
1656 | GOOGL | 2011-03-15 | 14.253252983093262 |
1657 | GOOGL | 2011-03-16 | 13.94144058227539 |
1658 | GOOGL | 2011-03-17 | 14.04804801940918 |
1659 | GOOGL | 2011-03-18 | 14.04054069519043 |
1660 | GOOGL | 2011-03-21 | 14.426926612854004 |
1661 | GOOGL | 2011-03-22 | 14.447446823120117 |
1662 | GOOGL | 2011-03-23 | 14.56856918334961 |
1663 | GOOGL | 2011-03-24 | 14.68693733215332 |
1664 | GOOGL | 2011-03-25 | 14.508008003234863 |
1665 | GOOGL | 2011-03-28 | 14.398398399353027 |
1666 | GOOGL | 2011-03-29 | 14.557807922363281 |
1667 | GOOGL | 2011-03-30 | 14.560561180114746 |
1668 | GOOGL | 2011-03-31 | 14.683684349060059 |
1669 | GOOGL | 2011-04-01 | 14.809809684753418 |
1670 | GOOGL | 2011-04-04 | 14.706707000732422 |
1671 | GOOGL | 2011-04-05 | 14.241491317749023 |
1672 | GOOGL | 2011-04-06 | 14.368868827819824 |
1673 | GOOGL | 2011-04-07 | 14.514514923095703 |
1674 | GOOGL | 2011-04-08 | 14.468467712402344 |
1675 | GOOGL | 2011-04-11 | 14.448698997497559 |
1676 | GOOGL | 2011-04-12 | 14.279529571533203 |
1677 | GOOGL | 2011-04-13 | 14.42142105102539 |
1678 | GOOGL | 2011-04-14 | 14.477227210998535 |
1679 | GOOGL | 2011-04-15 | 13.280780792236328 |
1680 | GOOGL | 2011-04-18 | 13.184184074401855 |
1681 | GOOGL | 2011-04-19 | 13.051301002502441 |
1682 | GOOGL | 2011-04-20 | 13.15640640258789 |
1683 | GOOGL | 2011-04-21 | 13.140641212463379 |
1684 | GOOGL | 2011-04-25 | 13.139389038085938 |
1685 | GOOGL | 2011-04-26 | 13.333833694458008 |
1686 | GOOGL | 2011-04-27 | 13.457456588745117 |
1687 | GOOGL | 2011-04-28 | 13.462713241577148 |
1688 | GOOGL | 2011-04-29 | 13.61611557006836 |
1689 | GOOGL | 2011-05-02 | 13.477477073669434 |
1690 | GOOGL | 2011-05-03 | 13.360610961914062 |
1691 | GOOGL | 2011-05-04 | 13.408158302307129 |
1692 | GOOGL | 2011-05-05 | 13.37012004852295 |
1693 | GOOGL | 2011-05-06 | 13.395895957946777 |
1694 | GOOGL | 2011-05-09 | 13.45545482635498 |
1695 | GOOGL | 2011-05-10 | 13.580080032348633 |
1696 | GOOGL | 2011-05-11 | 13.399649620056152 |
1697 | GOOGL | 2011-05-12 | 13.389639854431152 |
1698 | GOOGL | 2011-05-13 | 13.252001762390137 |
1699 | GOOGL | 2011-05-16 | 12.973472595214844 |
1700 | GOOGL | 2011-05-17 | 13.274774551391602 |
1701 | GOOGL | 2011-05-18 | 13.258508682250977 |
1702 | GOOGL | 2011-05-19 | 13.29454517364502 |
1703 | GOOGL | 2011-05-20 | 13.113863945007324 |
1704 | GOOGL | 2011-05-23 | 12.972723007202148 |
1705 | GOOGL | 2011-05-24 | 12.96946907043457 |
1706 | GOOGL | 2011-05-25 | 13.004755020141602 |
1707 | GOOGL | 2011-05-26 | 12.966216087341309 |
1708 | GOOGL | 2011-05-27 | 13.03553581237793 |
1709 | GOOGL | 2011-05-31 | 13.238739013671875 |
1710 | GOOGL | 2011-06-01 | 13.153153419494629 |
1711 | GOOGL | 2011-06-02 | 13.214715003967285 |
1712 | GOOGL | 2011-06-03 | 13.090089797973633 |
1713 | GOOGL | 2011-06-06 | 13.03954029083252 |
1714 | GOOGL | 2011-06-07 | 12.988739013671875 |
1715 | GOOGL | 2011-06-08 | 12.992241859436035 |
1716 | GOOGL | 2011-06-09 | 12.931180953979492 |
1717 | GOOGL | 2011-06-10 | 12.750500679016113 |
1718 | GOOGL | 2011-06-13 | 12.630881309509277 |
1719 | GOOGL | 2011-06-14 | 12.721972465515137 |
1720 | GOOGL | 2011-06-15 | 12.586336135864258 |
1721 | GOOGL | 2011-06-16 | 12.521772384643555 |
1722 | GOOGL | 2011-06-17 | 12.137638092041016 |
1723 | GOOGL | 2011-06-20 | 12.126626968383789 |
1724 | GOOGL | 2011-06-21 | 12.337336540222168 |
1725 | GOOGL | 2011-06-22 | 12.187437057495117 |
1726 | GOOGL | 2011-06-23 | 12.017518043518066 |
1727 | GOOGL | 2011-06-24 | 11.88388442993164 |
1728 | GOOGL | 2011-06-27 | 12.08208179473877 |
1729 | GOOGL | 2011-06-28 | 12.353604316711426 |
1730 | GOOGL | 2011-06-29 | 12.451702117919922 |
1731 | GOOGL | 2011-06-30 | 12.672171592712402 |
1732 | GOOGL | 2011-07-01 | 13.038788795471191 |
1733 | GOOGL | 2011-07-05 | 13.324323654174805 |
1734 | GOOGL | 2011-07-06 | 13.3973970413208 |
1735 | GOOGL | 2011-07-07 | 13.678679466247559 |
1736 | GOOGL | 2011-07-08 | 13.31306266784668 |
1737 | GOOGL | 2011-07-11 | 13.195195198059082 |
1738 | GOOGL | 2011-07-12 | 13.363614082336426 |
1739 | GOOGL | 2011-07-13 | 13.469969749450684 |
1740 | GOOGL | 2011-07-14 | 13.236737251281738 |
1741 | GOOGL | 2011-07-15 | 14.95545482635498 |
1742 | GOOGL | 2011-07-18 | 14.888387680053711 |
1743 | GOOGL | 2011-07-19 | 15.078828811645508 |
1744 | GOOGL | 2011-07-20 | 14.898649215698242 |
1745 | GOOGL | 2011-07-21 | 15.189940452575684 |
1746 | GOOGL | 2011-07-22 | 15.471220970153809 |
1747 | GOOGL | 2011-07-25 | 15.489990234375 |
1748 | GOOGL | 2011-07-26 | 15.57857894897461 |
1749 | GOOGL | 2011-07-27 | 15.195695877075195 |
1750 | GOOGL | 2011-07-28 | 15.288788795471191 |
1751 | GOOGL | 2011-07-29 | 15.107357025146484 |
1752 | GOOGL | 2011-08-01 | 15.184433937072754 |
1753 | GOOGL | 2011-08-02 | 14.824825286865234 |
1754 | GOOGL | 2011-08-03 | 15.044294357299805 |
1755 | GOOGL | 2011-08-04 | 14.452451705932617 |
1756 | GOOGL | 2011-08-05 | 14.490489959716797 |
1757 | GOOGL | 2011-08-08 | 13.664163589477539 |
1758 | GOOGL | 2011-08-09 | 14.349599838256836 |
1759 | GOOGL | 2011-08-10 | 13.738988876342773 |
1760 | GOOGL | 2011-08-11 | 14.067317008972168 |
1761 | GOOGL | 2011-08-12 | 14.108358383178711 |
1762 | GOOGL | 2011-08-15 | 13.944695472717285 |
1763 | GOOGL | 2011-08-16 | 13.48848819732666 |
1764 | GOOGL | 2011-08-17 | 13.34209156036377 |
1765 | GOOGL | 2011-08-18 | 12.634634971618652 |
1766 | GOOGL | 2011-08-19 | 12.285284996032715 |
1767 | GOOGL | 2011-08-22 | 12.466716766357422 |
1768 | GOOGL | 2011-08-23 | 12.98348331451416 |
1769 | GOOGL | 2011-08-24 | 13.095344543457031 |
1770 | GOOGL | 2011-08-25 | 13.01401424407959 |
1771 | GOOGL | 2011-08-26 | 13.184684753417969 |
1772 | GOOGL | 2011-08-29 | 13.490489959716797 |
1773 | GOOGL | 2011-08-30 | 13.531030654907227 |
1774 | GOOGL | 2011-08-31 | 13.537537574768066 |
1775 | GOOGL | 2011-09-01 | 13.325825691223145 |
1776 | GOOGL | 2011-09-02 | 13.134134292602539 |
1777 | GOOGL | 2011-09-06 | 13.067567825317383 |
1778 | GOOGL | 2011-09-07 | 13.364113807678223 |
1779 | GOOGL | 2011-09-08 | 13.3873872756958 |
1780 | GOOGL | 2011-09-09 | 13.134384155273438 |
1781 | GOOGL | 2011-09-12 | 13.266265869140625 |
1782 | GOOGL | 2011-09-13 | 13.251251220703125 |
1783 | GOOGL | 2011-09-14 | 13.315065383911133 |
1784 | GOOGL | 2011-09-15 | 13.577577590942383 |
1785 | GOOGL | 2011-09-16 | 13.680681228637695 |
1786 | GOOGL | 2011-09-19 | 13.68043041229248 |
1787 | GOOGL | 2011-09-20 | 13.679429054260254 |
1788 | GOOGL | 2011-09-21 | 13.49349308013916 |
1789 | GOOGL | 2011-09-22 | 13.029529571533203 |
1790 | GOOGL | 2011-09-23 | 13.150900840759277 |
1791 | GOOGL | 2011-09-26 | 13.310561180114746 |
1792 | GOOGL | 2011-09-27 | 13.496996879577637 |
1793 | GOOGL | 2011-09-28 | 13.234233856201172 |
1794 | GOOGL | 2011-09-29 | 13.200700759887695 |
1795 | GOOGL | 2011-09-30 | 12.88888931274414 |
1796 | GOOGL | 2011-10-03 | 12.400400161743164 |
1797 | GOOGL | 2011-10-04 | 12.560059547424316 |
1798 | GOOGL | 2011-10-05 | 12.63012981414795 |
1799 | GOOGL | 2011-10-06 | 12.880631446838379 |
1800 | GOOGL | 2011-10-07 | 12.890891075134277 |
1801 | GOOGL | 2011-10-10 | 13.442692756652832 |
1802 | GOOGL | 2011-10-11 | 13.593092918395996 |
1803 | GOOGL | 2011-10-12 | 13.726225852966309 |
1804 | GOOGL | 2011-10-13 | 13.988739013671875 |
1805 | GOOGL | 2011-10-14 | 14.806806564331055 |
1806 | GOOGL | 2011-10-17 | 14.574825286865234 |
1807 | GOOGL | 2011-10-18 | 14.777527809143066 |
1808 | GOOGL | 2011-10-19 | 14.532032012939453 |
1809 | GOOGL | 2011-10-20 | 14.606355667114258 |
1810 | GOOGL | 2011-10-21 | 14.777027130126953 |
1811 | GOOGL | 2011-10-24 | 14.925424575805664 |
1812 | GOOGL | 2011-10-25 | 14.59359359741211 |
1813 | GOOGL | 2011-10-26 | 14.672422409057617 |
1814 | GOOGL | 2011-10-27 | 14.981732368469238 |
1815 | GOOGL | 2011-10-28 | 15.018519401550293 |
1816 | GOOGL | 2011-10-31 | 14.830830574035645 |
1817 | GOOGL | 2011-11-01 | 14.480731010437012 |
1818 | GOOGL | 2011-11-02 | 14.63513469696045 |
1819 | GOOGL | 2011-11-03 | 14.952451705932617 |
1820 | GOOGL | 2011-11-04 | 14.918417930603027 |
1821 | GOOGL | 2011-11-07 | 15.223472595214844 |
1822 | GOOGL | 2011-11-08 | 15.323823928833008 |
1823 | GOOGL | 2011-11-09 | 15.038788795471191 |
1824 | GOOGL | 2011-11-10 | 14.891892433166504 |
1825 | GOOGL | 2011-11-11 | 15.223974227905273 |
1826 | GOOGL | 2011-11-14 | 15.340339660644531 |
1827 | GOOGL | 2011-11-15 | 15.429429054260254 |
1828 | GOOGL | 2011-11-16 | 15.302051544189453 |
1829 | GOOGL | 2011-11-17 | 15.036787033081055 |
1830 | GOOGL | 2011-11-18 | 14.886886596679688 |
1831 | GOOGL | 2011-11-21 | 14.53803825378418 |
1832 | GOOGL | 2011-11-22 | 14.514514923095703 |
1833 | GOOGL | 2011-11-23 | 14.267017364501953 |
1834 | GOOGL | 2011-11-25 | 14.089089393615723 |
1835 | GOOGL | 2011-11-28 | 14.71946907043457 |
1836 | GOOGL | 2011-11-29 | 14.587838172912598 |
1837 | GOOGL | 2011-11-30 | 14.999750137329102 |
1838 | GOOGL | 2011-12-01 | 15.359609603881836 |
1839 | GOOGL | 2011-12-02 | 15.524524688720703 |
1840 | GOOGL | 2011-12-05 | 15.656907081604004 |
1841 | GOOGL | 2011-12-06 | 15.60986042022705 |
1842 | GOOGL | 2011-12-07 | 15.600350379943848 |
1843 | GOOGL | 2011-12-08 | 15.416666984558105 |
1844 | GOOGL | 2011-12-09 | 15.701201438903809 |
1845 | GOOGL | 2011-12-12 | 15.650400161743164 |
1846 | GOOGL | 2011-12-13 | 15.65640640258789 |
1847 | GOOGL | 2011-12-14 | 15.467217445373535 |
1848 | GOOGL | 2011-12-15 | 15.504003524780273 |
1849 | GOOGL | 2011-12-16 | 15.664665222167969 |
1850 | GOOGL | 2011-12-19 | 15.561310768127441 |
1851 | GOOGL | 2011-12-20 | 15.775025367736816 |
1852 | GOOGL | 2011-12-21 | 15.661161422729492 |
1853 | GOOGL | 2011-12-22 | 15.758257865905762 |
1854 | GOOGL | 2011-12-23 | 15.844344139099121 |
1855 | GOOGL | 2011-12-27 | 16.02227210998535 |
1856 | GOOGL | 2011-12-28 | 16.008508682250977 |
1857 | GOOGL | 2011-12-29 | 16.07607650756836 |
1858 | GOOGL | 2011-12-30 | 16.163663864135742 |
1859 | GOOGL | 2012-01-03 | 16.651901245117188 |
1860 | GOOGL | 2012-01-04 | 16.723724365234375 |
1861 | GOOGL | 2012-01-05 | 16.491741180419922 |
1862 | GOOGL | 2012-01-06 | 16.266767501831055 |
1863 | GOOGL | 2012-01-09 | 15.57707691192627 |
1864 | GOOGL | 2012-01-10 | 15.594094276428223 |
1865 | GOOGL | 2012-01-11 | 15.664665222167969 |
1866 | GOOGL | 2012-01-12 | 15.756756782531738 |
1867 | GOOGL | 2012-01-13 | 15.640390396118164 |
1868 | GOOGL | 2012-01-17 | 15.730230331420898 |
1869 | GOOGL | 2012-01-18 | 15.83858871459961 |
1870 | GOOGL | 2012-01-19 | 16.0052547454834 |
1871 | GOOGL | 2012-01-20 | 14.664414405822754 |
1872 | GOOGL | 2012-01-23 | 14.652652740478516 |
1873 | GOOGL | 2012-01-24 | 14.537788391113281 |
1874 | GOOGL | 2012-01-25 | 14.25150203704834 |
1875 | GOOGL | 2012-01-26 | 14.216716766357422 |
1876 | GOOGL | 2012-01-27 | 14.51401424407959 |
1877 | GOOGL | 2012-01-30 | 14.456707000732422 |
1878 | GOOGL | 2012-01-31 | 14.517267227172852 |
1879 | GOOGL | 2012-02-01 | 14.535284996032715 |
1880 | GOOGL | 2012-02-02 | 14.6423921585083 |
1881 | GOOGL | 2012-02-03 | 14.923172950744629 |
1882 | GOOGL | 2012-02-06 | 15.242491722106934 |
1883 | GOOGL | 2012-02-07 | 15.184433937072754 |
1884 | GOOGL | 2012-02-08 | 15.26151180267334 |
1885 | GOOGL | 2012-02-09 | 15.301801681518555 |
1886 | GOOGL | 2012-02-10 | 15.16291332244873 |
1887 | GOOGL | 2012-02-13 | 15.320320129394531 |
1888 | GOOGL | 2012-02-14 | 15.259259223937988 |
1889 | GOOGL | 2012-02-15 | 15.154153823852539 |
1890 | GOOGL | 2012-02-16 | 15.178177833557129 |
1891 | GOOGL | 2012-02-17 | 15.131131172180176 |
1892 | GOOGL | 2012-02-21 | 15.365365028381348 |
1893 | GOOGL | 2012-02-22 | 15.213713645935059 |
1894 | GOOGL | 2012-02-23 | 15.16791820526123 |
1895 | GOOGL | 2012-02-24 | 15.262763023376465 |
1896 | GOOGL | 2012-02-27 | 15.247998237609863 |
1897 | GOOGL | 2012-02-28 | 15.475225448608398 |
1898 | GOOGL | 2012-02-29 | 15.471721649169922 |
1899 | GOOGL | 2012-03-01 | 15.575575828552246 |
1900 | GOOGL | 2012-03-02 | 15.546796798706055 |
1901 | GOOGL | 2012-03-05 | 15.371622085571289 |
1902 | GOOGL | 2012-03-06 | 15.139139175415039 |
1903 | GOOGL | 2012-03-07 | 15.185185432434082 |
1904 | GOOGL | 2012-03-08 | 15.193694114685059 |
1905 | GOOGL | 2012-03-09 | 15.021270751953125 |
1906 | GOOGL | 2012-03-12 | 15.14389419555664 |
1907 | GOOGL | 2012-03-13 | 15.459959983825684 |
1908 | GOOGL | 2012-03-14 | 15.415164947509766 |
1909 | GOOGL | 2012-03-15 | 15.543793678283691 |
1910 | GOOGL | 2012-03-16 | 15.641641616821289 |
1911 | GOOGL | 2012-03-19 | 15.865365028381348 |
1912 | GOOGL | 2012-03-20 | 15.853102684020996 |
1913 | GOOGL | 2012-03-21 | 16.01551628112793 |
1914 | GOOGL | 2012-03-22 | 16.167417526245117 |
1915 | GOOGL | 2012-03-23 | 16.08083152770996 |
1916 | GOOGL | 2012-03-26 | 16.24949836730957 |
1917 | GOOGL | 2012-03-27 | 16.191692352294922 |
1918 | GOOGL | 2012-03-28 | 16.410409927368164 |
1919 | GOOGL | 2012-03-29 | 16.226476669311523 |
1920 | GOOGL | 2012-03-30 | 16.047046661376953 |
1921 | GOOGL | 2012-04-02 | 16.189189910888672 |
1922 | GOOGL | 2012-04-03 | 16.081581115722656 |
1923 | GOOGL | 2012-04-04 | 15.894644737243652 |
1924 | GOOGL | 2012-04-05 | 15.823823928833008 |
1925 | GOOGL | 2012-04-09 | 15.786787033081055 |
1926 | GOOGL | 2012-04-10 | 15.687187194824219 |
1927 | GOOGL | 2012-04-11 | 15.914915084838867 |
1928 | GOOGL | 2012-04-12 | 16.291542053222656 |
1929 | GOOGL | 2012-04-13 | 15.630631446838379 |
1930 | GOOGL | 2012-04-16 | 15.166916847229004 |
1931 | GOOGL | 2012-04-17 | 15.254505157470703 |
1932 | GOOGL | 2012-04-18 | 15.201451301574707 |
1933 | GOOGL | 2012-04-19 | 14.997496604919434 |
1934 | GOOGL | 2012-04-20 | 14.91641616821289 |
1935 | GOOGL | 2012-04-23 | 14.954955101013184 |
1936 | GOOGL | 2012-04-24 | 15.046796798706055 |
1937 | GOOGL | 2012-04-25 | 15.258257865905762 |
1938 | GOOGL | 2012-04-26 | 15.402152061462402 |
1939 | GOOGL | 2012-04-27 | 15.38988971710205 |
1940 | GOOGL | 2012-04-30 | 15.136385917663574 |
1941 | GOOGL | 2012-05-01 | 15.125876426696777 |
1942 | GOOGL | 2012-05-02 | 15.196697235107422 |
1943 | GOOGL | 2012-05-03 | 15.290790557861328 |
1944 | GOOGL | 2012-05-04 | 14.939188957214355 |
1945 | GOOGL | 2012-05-07 | 15.203953742980957 |
1946 | GOOGL | 2012-05-08 | 15.335084915161133 |
1947 | GOOGL | 2012-05-09 | 15.243993759155273 |
1948 | GOOGL | 2012-05-10 | 15.356857299804688 |
1949 | GOOGL | 2012-05-11 | 15.145895957946777 |
1950 | GOOGL | 2012-05-14 | 15.11511516571045 |
1951 | GOOGL | 2012-05-15 | 15.29304313659668 |
1952 | GOOGL | 2012-05-16 | 15.738988876342773 |
1953 | GOOGL | 2012-05-17 | 15.591841697692871 |
1954 | GOOGL | 2012-05-18 | 15.025025367736816 |
1955 | GOOGL | 2012-05-21 | 15.368118286132812 |
1956 | GOOGL | 2012-05-22 | 15.035035133361816 |
1957 | GOOGL | 2012-05-23 | 15.251751899719238 |
1958 | GOOGL | 2012-05-24 | 15.106607437133789 |
1959 | GOOGL | 2012-05-25 | 14.80305290222168 |
1960 | GOOGL | 2012-05-29 | 14.873373031616211 |
1961 | GOOGL | 2012-05-30 | 14.720470428466797 |
1962 | GOOGL | 2012-05-31 | 14.536035537719727 |
1963 | GOOGL | 2012-06-01 | 14.288788795471191 |
1964 | GOOGL | 2012-06-04 | 14.479228973388672 |
1965 | GOOGL | 2012-06-05 | 14.274524688720703 |
1966 | GOOGL | 2012-06-06 | 14.528779029846191 |
1967 | GOOGL | 2012-06-07 | 14.470219612121582 |
1968 | GOOGL | 2012-06-08 | 14.525775909423828 |
1969 | GOOGL | 2012-06-11 | 14.226726531982422 |
1970 | GOOGL | 2012-06-12 | 14.141641616821289 |
1971 | GOOGL | 2012-06-13 | 14.041291236877441 |
1972 | GOOGL | 2012-06-14 | 13.990240097045898 |
1973 | GOOGL | 2012-06-15 | 14.126876831054688 |
1974 | GOOGL | 2012-06-18 | 14.28553581237793 |
1975 | GOOGL | 2012-06-19 | 14.552803039550781 |
1976 | GOOGL | 2012-06-20 | 14.452201843261719 |
1977 | GOOGL | 2012-06-21 | 14.144393920898438 |
1978 | GOOGL | 2012-06-22 | 14.301301002502441 |
1979 | GOOGL | 2012-06-25 | 14.031532287597656 |
1980 | GOOGL | 2012-06-26 | 14.131131172180176 |
1981 | GOOGL | 2012-06-27 | 14.246747016906738 |
1982 | GOOGL | 2012-06-28 | 14.121871948242188 |
1983 | GOOGL | 2012-06-29 | 14.516265869140625 |
1984 | GOOGL | 2012-07-02 | 14.526275634765625 |
1985 | GOOGL | 2012-07-03 | 14.71045970916748 |
1986 | GOOGL | 2012-07-05 | 14.91291332244873 |
1987 | GOOGL | 2012-07-06 | 14.664163589477539 |
1988 | GOOGL | 2012-07-09 | 14.664915084838867 |
1989 | GOOGL | 2012-07-10 | 14.55705738067627 |
1990 | GOOGL | 2012-07-11 | 14.29404354095459 |
1991 | GOOGL | 2012-07-12 | 14.276275634765625 |
1992 | GOOGL | 2012-07-13 | 14.427427291870117 |
1993 | GOOGL | 2012-07-16 | 14.3873872756958 |
1994 | GOOGL | 2012-07-17 | 14.432682991027832 |
1995 | GOOGL | 2012-07-18 | 14.533534049987793 |
1996 | GOOGL | 2012-07-19 | 14.841341018676758 |
1997 | GOOGL | 2012-07-20 | 15.285785675048828 |
1998 | GOOGL | 2012-07-23 | 15.403153419494629 |
1999 | GOOGL | 2012-07-24 | 15.20445442199707 |
2000 | GOOGL | 2012-07-25 | 15.214964866638184 |
2001 | GOOGL | 2012-07-26 | 15.349349021911621 |
2002 | GOOGL | 2012-07-27 | 15.88988971710205 |
2003 | GOOGL | 2012-07-30 | 15.823323249816895 |
2004 | GOOGL | 2012-07-31 | 15.840089797973633 |
2005 | GOOGL | 2012-08-01 | 15.832833290100098 |
2006 | GOOGL | 2012-08-02 | 15.73448371887207 |
2007 | GOOGL | 2012-08-03 | 16.049299240112305 |
2008 | GOOGL | 2012-08-06 | 16.08658790588379 |
2009 | GOOGL | 2012-08-07 | 16.029529571533203 |
2010 | GOOGL | 2012-08-08 | 16.071821212768555 |
2011 | GOOGL | 2012-08-09 | 16.074825286865234 |
2012 | GOOGL | 2012-08-10 | 16.06606674194336 |
2013 | GOOGL | 2012-08-13 | 16.516767501831055 |
2014 | GOOGL | 2012-08-14 | 16.733232498168945 |
2015 | GOOGL | 2012-08-15 | 16.7052059173584 |
2016 | GOOGL | 2012-08-16 | 16.83858871459961 |
2017 | GOOGL | 2012-08-17 | 16.945444107055664 |
2018 | GOOGL | 2012-08-20 | 16.905405044555664 |
2019 | GOOGL | 2012-08-21 | 16.754505157470703 |
2020 | GOOGL | 2012-08-22 | 16.94644546508789 |
2021 | GOOGL | 2012-08-23 | 16.93693733215332 |
2022 | GOOGL | 2012-08-24 | 16.98273277282715 |
2023 | GOOGL | 2012-08-27 | 16.74724769592285 |
2024 | GOOGL | 2012-08-28 | 16.948198318481445 |
2025 | GOOGL | 2012-08-29 | 17.217466354370117 |
2026 | GOOGL | 2012-08-30 | 17.059059143066406 |
2027 | GOOGL | 2012-08-31 | 17.144393920898438 |
2028 | GOOGL | 2012-09-04 | 17.04304313659668 |
2029 | GOOGL | 2012-09-05 | 17.0350341796875 |
2030 | GOOGL | 2012-09-06 | 17.50250244140625 |
2031 | GOOGL | 2012-09-07 | 17.67142105102539 |
2032 | GOOGL | 2012-09-10 | 17.536787033081055 |
2033 | GOOGL | 2012-09-11 | 17.322071075439453 |
2034 | GOOGL | 2012-09-12 | 17.289289474487305 |
2035 | GOOGL | 2012-09-13 | 17.668668746948242 |
2036 | GOOGL | 2012-09-14 | 17.7597599029541 |
2037 | GOOGL | 2012-09-17 | 17.76726722717285 |
2038 | GOOGL | 2012-09-18 | 17.9749755859375 |
2039 | GOOGL | 2012-09-19 | 18.205705642700195 |
2040 | GOOGL | 2012-09-20 | 18.221221923828125 |
2041 | GOOGL | 2012-09-21 | 18.368118286132812 |
2042 | GOOGL | 2012-09-24 | 18.753253936767578 |
2043 | GOOGL | 2012-09-25 | 18.74774742126465 |
2044 | GOOGL | 2012-09-26 | 18.85535430908203 |
2045 | GOOGL | 2012-09-27 | 18.93143081665039 |
2046 | GOOGL | 2012-09-28 | 18.881380081176758 |
2047 | GOOGL | 2012-10-01 | 19.06356430053711 |
2048 | GOOGL | 2012-10-02 | 18.943693161010742 |
2049 | GOOGL | 2012-10-03 | 19.081581115722656 |
2050 | GOOGL | 2012-10-04 | 19.220470428466797 |
2051 | GOOGL | 2012-10-05 | 19.210460662841797 |
2052 | GOOGL | 2012-10-08 | 18.9649658203125 |
2053 | GOOGL | 2012-10-09 | 18.62087059020996 |
2054 | GOOGL | 2012-10-10 | 18.632633209228516 |
2055 | GOOGL | 2012-10-11 | 18.805805206298828 |
2056 | GOOGL | 2012-10-12 | 18.637386322021484 |
2057 | GOOGL | 2012-10-15 | 18.54304313659668 |
2058 | GOOGL | 2012-10-16 | 18.63613510131836 |
2059 | GOOGL | 2012-10-17 | 18.906156539916992 |
2060 | GOOGL | 2012-10-18 | 17.392391204833984 |
2061 | GOOGL | 2012-10-19 | 17.061811447143555 |
2062 | GOOGL | 2012-10-22 | 16.983734130859375 |
2063 | GOOGL | 2012-10-23 | 17.025775909423828 |
2064 | GOOGL | 2012-10-24 | 16.94944953918457 |
2065 | GOOGL | 2012-10-25 | 16.960960388183594 |
2066 | GOOGL | 2012-10-26 | 16.895645141601562 |
2067 | GOOGL | 2012-10-31 | 17.024524688720703 |
2068 | GOOGL | 2012-11-01 | 17.20695686340332 |
2069 | GOOGL | 2012-11-02 | 17.2152156829834 |
2070 | GOOGL | 2012-11-05 | 17.09109115600586 |
2071 | GOOGL | 2012-11-06 | 17.060060501098633 |
2072 | GOOGL | 2012-11-07 | 16.69469451904297 |
2073 | GOOGL | 2012-11-08 | 16.32357406616211 |
2074 | GOOGL | 2012-11-09 | 16.592342376708984 |
2075 | GOOGL | 2012-11-12 | 16.66416358947754 |
2076 | GOOGL | 2012-11-13 | 16.49274253845215 |
2077 | GOOGL | 2012-11-14 | 16.330080032348633 |
2078 | GOOGL | 2012-11-15 | 16.19769859313965 |
2079 | GOOGL | 2012-11-16 | 16.195695877075195 |
2080 | GOOGL | 2012-11-19 | 16.72197151184082 |
2081 | GOOGL | 2012-11-20 | 16.766016006469727 |
2082 | GOOGL | 2012-11-21 | 16.66341209411621 |
2083 | GOOGL | 2012-11-23 | 16.715965270996094 |
2084 | GOOGL | 2012-11-26 | 16.54529571533203 |
2085 | GOOGL | 2012-11-27 | 16.784534454345703 |
2086 | GOOGL | 2012-11-28 | 17.108858108520508 |
2087 | GOOGL | 2012-11-29 | 17.314565658569336 |
2088 | GOOGL | 2012-11-30 | 17.476726531982422 |
2089 | GOOGL | 2012-12-03 | 17.398649215698242 |
2090 | GOOGL | 2012-12-04 | 17.29304313659668 |
2091 | GOOGL | 2012-12-05 | 17.21271324157715 |
2092 | GOOGL | 2012-12-06 | 17.29554557800293 |
2093 | GOOGL | 2012-12-07 | 17.122371673583984 |
2094 | GOOGL | 2012-12-10 | 17.152652740478516 |
2095 | GOOGL | 2012-12-11 | 17.43943977355957 |
2096 | GOOGL | 2012-12-12 | 17.45645523071289 |
2097 | GOOGL | 2012-12-13 | 17.585084915161133 |
2098 | GOOGL | 2012-12-14 | 17.566566467285156 |
2099 | GOOGL | 2012-12-17 | 18.037538528442383 |
2100 | GOOGL | 2012-12-18 | 18.0447940826416 |
2101 | GOOGL | 2012-12-19 | 18.020771026611328 |
2102 | GOOGL | 2012-12-20 | 18.077077865600586 |
2103 | GOOGL | 2012-12-21 | 17.908658981323242 |
2104 | GOOGL | 2012-12-24 | 17.7552547454834 |
2105 | GOOGL | 2012-12-26 | 17.73948860168457 |
2106 | GOOGL | 2012-12-27 | 17.674924850463867 |
2107 | GOOGL | 2012-12-28 | 17.51776885986328 |
2108 | GOOGL | 2012-12-31 | 17.70220184326172 |
2109 | GOOGL | 2013-01-02 | 18.099348068237305 |
2110 | GOOGL | 2013-01-03 | 18.109859466552734 |
2111 | GOOGL | 2013-01-04 | 18.46771812438965 |
2112 | GOOGL | 2013-01-07 | 18.387136459350586 |
2113 | GOOGL | 2013-01-08 | 18.35085105895996 |
2114 | GOOGL | 2013-01-09 | 18.471471786499023 |
2115 | GOOGL | 2013-01-10 | 18.55555534362793 |
2116 | GOOGL | 2013-01-11 | 18.518268585205078 |
2117 | GOOGL | 2013-01-14 | 18.099348068237305 |
2118 | GOOGL | 2013-01-15 | 18.14139175415039 |
2119 | GOOGL | 2013-01-16 | 17.897647857666016 |
2120 | GOOGL | 2013-01-17 | 17.800800323486328 |
2121 | GOOGL | 2013-01-18 | 17.630380630493164 |
2122 | GOOGL | 2013-01-22 | 17.589338302612305 |
2123 | GOOGL | 2013-01-23 | 18.556055068969727 |
2124 | GOOGL | 2013-01-24 | 18.87412452697754 |
2125 | GOOGL | 2013-01-25 | 18.860610961914062 |
2126 | GOOGL | 2013-01-28 | 18.787036895751953 |
2127 | GOOGL | 2013-01-29 | 18.86086082458496 |
2128 | GOOGL | 2013-01-30 | 18.864614486694336 |
2129 | GOOGL | 2013-01-31 | 18.911161422729492 |
2130 | GOOGL | 2013-02-01 | 19.409408569335938 |
2131 | GOOGL | 2013-02-04 | 18.99449348449707 |
2132 | GOOGL | 2013-02-05 | 19.162662506103516 |
2133 | GOOGL | 2013-02-06 | 19.273523330688477 |
2134 | GOOGL | 2013-02-07 | 19.368118286132812 |
2135 | GOOGL | 2013-02-08 | 19.65390396118164 |
2136 | GOOGL | 2013-02-11 | 19.580080032348633 |
2137 | GOOGL | 2013-02-12 | 19.537036895751953 |
2138 | GOOGL | 2013-02-13 | 19.59109115600586 |
2139 | GOOGL | 2013-02-14 | 19.7152156829834 |
2140 | GOOGL | 2013-02-15 | 19.842092514038086 |
2141 | GOOGL | 2013-02-19 | 20.19144058227539 |
2142 | GOOGL | 2013-02-20 | 19.831331253051758 |
2143 | GOOGL | 2013-02-21 | 19.908157348632812 |
2144 | GOOGL | 2013-02-22 | 20.01276206970215 |
2145 | GOOGL | 2013-02-25 | 19.789039611816406 |
2146 | GOOGL | 2013-02-26 | 19.77302360534668 |
2147 | GOOGL | 2013-02-27 | 20.014514923095703 |
2148 | GOOGL | 2013-02-28 | 20.050050735473633 |
2149 | GOOGL | 2013-03-01 | 20.174924850463867 |
2150 | GOOGL | 2013-03-04 | 20.55805778503418 |
2151 | GOOGL | 2013-03-05 | 20.985986709594727 |
2152 | GOOGL | 2013-03-06 | 20.80530548095703 |
2153 | GOOGL | 2013-03-07 | 20.83583641052246 |
2154 | GOOGL | 2013-03-08 | 20.808809280395508 |
2155 | GOOGL | 2013-03-11 | 20.89139175415039 |
2156 | GOOGL | 2013-03-12 | 20.710960388183594 |
2157 | GOOGL | 2013-03-13 | 20.65340232849121 |
2158 | GOOGL | 2013-03-14 | 20.559059143066406 |
2159 | GOOGL | 2013-03-15 | 20.377878189086914 |
2160 | GOOGL | 2013-03-18 | 20.2149658203125 |
2161 | GOOGL | 2013-03-19 | 20.303302764892578 |
2162 | GOOGL | 2013-03-20 | 20.388137817382812 |
2163 | GOOGL | 2013-03-21 | 20.301801681518555 |
2164 | GOOGL | 2013-03-22 | 20.27802848815918 |
2165 | GOOGL | 2013-03-25 | 20.261260986328125 |
2166 | GOOGL | 2013-03-26 | 20.33083152770996 |
2167 | GOOGL | 2013-03-27 | 20.08658790588379 |
2168 | GOOGL | 2013-03-28 | 19.874624252319336 |
2169 | GOOGL | 2013-04-01 | 20.049800872802734 |
2170 | GOOGL | 2013-04-02 | 20.346345901489258 |
2171 | GOOGL | 2013-04-03 | 20.175174713134766 |
2172 | GOOGL | 2013-04-04 | 19.89664649963379 |
2173 | GOOGL | 2013-04-05 | 19.59584617614746 |
2174 | GOOGL | 2013-04-08 | 19.390640258789062 |
2175 | GOOGL | 2013-04-09 | 19.460710525512695 |
2176 | GOOGL | 2013-04-10 | 19.774274826049805 |
2177 | GOOGL | 2013-04-11 | 19.779529571533203 |
2178 | GOOGL | 2013-04-12 | 19.771020889282227 |
2179 | GOOGL | 2013-04-15 | 19.56781768798828 |
2180 | GOOGL | 2013-04-16 | 19.854103088378906 |
2181 | GOOGL | 2013-04-17 | 19.58358383178711 |
2182 | GOOGL | 2013-04-18 | 19.16691780090332 |
2183 | GOOGL | 2013-04-19 | 20.016767501831055 |
2184 | GOOGL | 2013-04-22 | 20.02277374267578 |
2185 | GOOGL | 2013-04-23 | 20.21771812438965 |
2186 | GOOGL | 2013-04-24 | 20.35660743713379 |
2187 | GOOGL | 2013-04-25 | 20.24774742126465 |
2188 | GOOGL | 2013-04-26 | 20.05555534362793 |
2189 | GOOGL | 2013-04-29 | 20.496997833251953 |
2190 | GOOGL | 2013-04-30 | 20.634885787963867 |
2191 | GOOGL | 2013-05-01 | 20.531280517578125 |
2192 | GOOGL | 2013-05-02 | 20.761011123657227 |
2193 | GOOGL | 2013-05-03 | 21.16416358947754 |
2194 | GOOGL | 2013-05-06 | 21.56031036376953 |
2195 | GOOGL | 2013-05-07 | 21.45220184326172 |
2196 | GOOGL | 2013-05-08 | 21.862613677978516 |
2197 | GOOGL | 2013-05-09 | 21.808809280395508 |
2198 | GOOGL | 2013-05-10 | 22.02777862548828 |
2199 | GOOGL | 2013-05-13 | 21.9602108001709 |
2200 | GOOGL | 2013-05-14 | 22.19969940185547 |
2201 | GOOGL | 2013-05-15 | 22.920169830322266 |
2202 | GOOGL | 2013-05-16 | 22.619369506835938 |
2203 | GOOGL | 2013-05-17 | 22.75225257873535 |
2204 | GOOGL | 2013-05-20 | 22.735986709594727 |
2205 | GOOGL | 2013-05-21 | 22.69694709777832 |
2206 | GOOGL | 2013-05-22 | 22.25775718688965 |
2207 | GOOGL | 2013-05-23 | 22.091842651367188 |
2208 | GOOGL | 2013-05-24 | 21.854854583740234 |
2209 | GOOGL | 2013-05-28 | 22.053804397583008 |
2210 | GOOGL | 2013-05-29 | 21.72947883605957 |
2211 | GOOGL | 2013-05-30 | 21.790790557861328 |
2212 | GOOGL | 2013-05-31 | 21.80230140686035 |
2213 | GOOGL | 2013-06-03 | 21.712461471557617 |
2214 | GOOGL | 2013-06-04 | 21.498998641967773 |
2215 | GOOGL | 2013-06-05 | 21.514013290405273 |
2216 | GOOGL | 2013-06-06 | 21.637638092041016 |
2217 | GOOGL | 2013-06-07 | 22.0152645111084 |
2218 | GOOGL | 2013-06-10 | 22.27777862548828 |
2219 | GOOGL | 2013-06-11 | 22.01726722717285 |
2220 | GOOGL | 2013-06-12 | 21.821321487426758 |
2221 | GOOGL | 2013-06-13 | 21.94694709777832 |
2222 | GOOGL | 2013-06-14 | 21.897897720336914 |
2223 | GOOGL | 2013-06-17 | 22.178428649902344 |
2224 | GOOGL | 2013-06-18 | 22.53803825378418 |
2225 | GOOGL | 2013-06-19 | 22.539539337158203 |
2226 | GOOGL | 2013-06-20 | 22.140640258789062 |
2227 | GOOGL | 2013-06-21 | 22.04529571533203 |
2228 | GOOGL | 2013-06-24 | 21.766517639160156 |
2229 | GOOGL | 2013-06-25 | 21.676677703857422 |
2230 | GOOGL | 2013-06-26 | 21.863113403320312 |
2231 | GOOGL | 2013-06-27 | 21.948699951171875 |
2232 | GOOGL | 2013-06-28 | 22.031280517578125 |
2233 | GOOGL | 2013-07-01 | 22.219219207763672 |
2234 | GOOGL | 2013-07-02 | 22.079830169677734 |
2235 | GOOGL | 2013-07-03 | 22.182933807373047 |
2236 | GOOGL | 2013-07-05 | 22.359609603881836 |
2237 | GOOGL | 2013-07-08 | 22.649900436401367 |
2238 | GOOGL | 2013-07-09 | 22.653654098510742 |
2239 | GOOGL | 2013-07-10 | 22.672422409057617 |
2240 | GOOGL | 2013-07-11 | 23.029029846191406 |
2241 | GOOGL | 2013-07-12 | 23.098098754882812 |
2242 | GOOGL | 2013-07-15 | 23.140390396118164 |
2243 | GOOGL | 2013-07-16 | 23.013263702392578 |
2244 | GOOGL | 2013-07-17 | 22.986736297607422 |
2245 | GOOGL | 2013-07-18 | 22.7897891998291 |
2246 | GOOGL | 2013-07-19 | 22.437437057495117 |
2247 | GOOGL | 2013-07-22 | 22.79029083251953 |
2248 | GOOGL | 2013-07-23 | 22.617618560791016 |
2249 | GOOGL | 2013-07-24 | 22.595094680786133 |
2250 | GOOGL | 2013-07-25 | 22.21471405029297 |
2251 | GOOGL | 2013-07-26 | 22.155906677246094 |
2252 | GOOGL | 2013-07-29 | 22.078828811645508 |
2253 | GOOGL | 2013-07-30 | 22.29529571533203 |
2254 | GOOGL | 2013-07-31 | 22.215965270996094 |
2255 | GOOGL | 2013-08-01 | 22.628128051757812 |
2256 | GOOGL | 2013-08-02 | 22.68693733215332 |
2257 | GOOGL | 2013-08-05 | 22.647647857666016 |
2258 | GOOGL | 2013-08-06 | 22.436687469482422 |
2259 | GOOGL | 2013-08-07 | 22.28853988647461 |
2260 | GOOGL | 2013-08-08 | 22.338838577270508 |
2261 | GOOGL | 2013-08-09 | 22.282533645629883 |
2262 | GOOGL | 2013-08-12 | 22.159910202026367 |
2263 | GOOGL | 2013-08-13 | 22.053302764892578 |
2264 | GOOGL | 2013-08-14 | 21.767017364501953 |
2265 | GOOGL | 2013-08-15 | 21.51301383972168 |
2266 | GOOGL | 2013-08-16 | 21.444194793701172 |
2267 | GOOGL | 2013-08-19 | 21.662912368774414 |
2268 | GOOGL | 2013-08-20 | 21.65715789794922 |
2269 | GOOGL | 2013-08-21 | 21.7550048828125 |
2270 | GOOGL | 2013-08-22 | 21.864614486694336 |
2271 | GOOGL | 2013-08-23 | 21.777027130126953 |
2272 | GOOGL | 2013-08-26 | 21.68143081665039 |
2273 | GOOGL | 2013-08-27 | 21.2750244140625 |
2274 | GOOGL | 2013-08-28 | 21.2349853515625 |
2275 | GOOGL | 2013-08-29 | 21.40715789794922 |
2276 | GOOGL | 2013-08-30 | 21.193693161010742 |
2277 | GOOGL | 2013-09-03 | 21.531030654907227 |
2278 | GOOGL | 2013-09-04 | 21.812562942504883 |
2279 | GOOGL | 2013-09-05 | 22.011011123657227 |
2280 | GOOGL | 2013-09-06 | 22.011512756347656 |
2281 | GOOGL | 2013-09-09 | 22.223472595214844 |
2282 | GOOGL | 2013-09-10 | 22.238988876342773 |
2283 | GOOGL | 2013-09-11 | 22.42717742919922 |
2284 | GOOGL | 2013-09-12 | 22.348848342895508 |
2285 | GOOGL | 2013-09-13 | 22.248998641967773 |
2286 | GOOGL | 2013-09-16 | 22.216215133666992 |
2287 | GOOGL | 2013-09-17 | 22.174924850463867 |
2288 | GOOGL | 2013-09-18 | 22.605606079101562 |
2289 | GOOGL | 2013-09-19 | 22.48223114013672 |
2290 | GOOGL | 2013-09-20 | 22.60034942626953 |
2291 | GOOGL | 2013-09-23 | 22.18468475341797 |
2292 | GOOGL | 2013-09-24 | 22.193193435668945 |
2293 | GOOGL | 2013-09-25 | 21.95270347595215 |
2294 | GOOGL | 2013-09-26 | 21.976226806640625 |
2295 | GOOGL | 2013-09-27 | 21.931682586669922 |
2296 | GOOGL | 2013-09-30 | 21.91967010498047 |
2297 | GOOGL | 2013-10-01 | 22.19719696044922 |
2298 | GOOGL | 2013-10-02 | 22.22197151184082 |
2299 | GOOGL | 2013-10-03 | 21.92417335510254 |
2300 | GOOGL | 2013-10-04 | 21.830581665039062 |
2301 | GOOGL | 2013-10-07 | 21.665164947509766 |
2302 | GOOGL | 2013-10-08 | 21.363113403320312 |
2303 | GOOGL | 2013-10-09 | 21.417917251586914 |
2304 | GOOGL | 2013-10-10 | 21.72772789001465 |
2305 | GOOGL | 2013-10-11 | 21.821571350097656 |
2306 | GOOGL | 2013-10-14 | 21.92467498779297 |
2307 | GOOGL | 2013-10-15 | 22.072322845458984 |
2308 | GOOGL | 2013-10-16 | 22.473222732543945 |
2309 | GOOGL | 2013-10-17 | 22.241992950439453 |
2310 | GOOGL | 2013-10-18 | 25.31056022644043 |
2311 | GOOGL | 2013-10-21 | 25.107608795166016 |
2312 | GOOGL | 2013-10-22 | 25.200199127197266 |
2313 | GOOGL | 2013-10-23 | 25.81106185913086 |
2314 | GOOGL | 2013-10-24 | 25.664413452148438 |
2315 | GOOGL | 2013-10-25 | 25.405405044555664 |
2316 | GOOGL | 2013-10-28 | 25.400400161743164 |
2317 | GOOGL | 2013-10-29 | 25.93193244934082 |
2318 | GOOGL | 2013-10-30 | 25.786285400390625 |
2319 | GOOGL | 2013-10-31 | 25.79029083251953 |
2320 | GOOGL | 2013-11-01 | 25.701702117919922 |
2321 | GOOGL | 2013-11-04 | 25.678428649902344 |
2322 | GOOGL | 2013-11-05 | 25.56356430053711 |
2323 | GOOGL | 2013-11-06 | 25.594343185424805 |
2324 | GOOGL | 2013-11-07 | 25.223974227905273 |
2325 | GOOGL | 2013-11-08 | 25.426176071166992 |
2326 | GOOGL | 2013-11-11 | 25.2900390625 |
2327 | GOOGL | 2013-11-12 | 25.319820404052734 |
2328 | GOOGL | 2013-11-13 | 25.837587356567383 |
2329 | GOOGL | 2013-11-14 | 25.90665626525879 |
2330 | GOOGL | 2013-11-15 | 25.864864349365234 |
2331 | GOOGL | 2013-11-18 | 25.814565658569336 |
2332 | GOOGL | 2013-11-19 | 25.655656814575195 |
2333 | GOOGL | 2013-11-20 | 25.583332061767578 |
2334 | GOOGL | 2013-11-21 | 25.877628326416016 |
2335 | GOOGL | 2013-11-22 | 25.82307243347168 |
2336 | GOOGL | 2013-11-25 | 26.174423217773438 |
2337 | GOOGL | 2013-11-26 | 26.486736297607422 |
2338 | GOOGL | 2013-11-27 | 26.604354858398438 |
2339 | GOOGL | 2013-11-29 | 26.516265869140625 |
2340 | GOOGL | 2013-12-02 | 26.38838768005371 |
2341 | GOOGL | 2013-12-03 | 26.357858657836914 |
2342 | GOOGL | 2013-12-04 | 26.480981826782227 |
2343 | GOOGL | 2013-12-05 | 26.4599609375 |
2344 | GOOGL | 2013-12-06 | 26.773523330688477 |
2345 | GOOGL | 2013-12-09 | 26.980480194091797 |
2346 | GOOGL | 2013-12-10 | 27.143644332885742 |
2347 | GOOGL | 2013-12-11 | 26.959209442138672 |
2348 | GOOGL | 2013-12-12 | 26.775775909423828 |
2349 | GOOGL | 2013-12-13 | 26.546295166015625 |
2350 | GOOGL | 2013-12-16 | 26.851350784301758 |
2351 | GOOGL | 2013-12-17 | 26.773273468017578 |
2352 | GOOGL | 2013-12-18 | 27.145896911621094 |
2353 | GOOGL | 2013-12-19 | 27.18268394470215 |
2354 | GOOGL | 2013-12-20 | 27.54304313659668 |
2355 | GOOGL | 2013-12-23 | 27.905405044555664 |
2356 | GOOGL | 2013-12-24 | 27.823823928833008 |
2357 | GOOGL | 2013-12-26 | 27.96446418762207 |
2358 | GOOGL | 2013-12-27 | 27.987987518310547 |
2359 | GOOGL | 2013-12-30 | 27.764263153076172 |
2360 | GOOGL | 2013-12-31 | 28.045795440673828 |
2361 | GOOGL | 2014-01-02 | 27.85585594177246 |
2362 | GOOGL | 2014-01-03 | 27.652652740478516 |
2363 | GOOGL | 2014-01-06 | 27.960960388183594 |
2364 | GOOGL | 2014-01-07 | 28.5 |
2365 | GOOGL | 2014-01-08 | 28.559309005737305 |
2366 | GOOGL | 2014-01-09 | 28.284284591674805 |
2367 | GOOGL | 2014-01-10 | 28.28278350830078 |
2368 | GOOGL | 2014-01-13 | 28.102603912353516 |
2369 | GOOGL | 2014-01-14 | 28.763763427734375 |
2370 | GOOGL | 2014-01-15 | 28.744243621826172 |
2371 | GOOGL | 2014-01-16 | 28.93443489074707 |
2372 | GOOGL | 2014-01-17 | 28.792041778564453 |
2373 | GOOGL | 2014-01-21 | 29.12162208557129 |
2374 | GOOGL | 2014-01-22 | 29.15465545654297 |
2375 | GOOGL | 2014-01-23 | 29.031532287597656 |
2376 | GOOGL | 2014-01-24 | 28.12387466430664 |
2377 | GOOGL | 2014-01-27 | 27.558307647705078 |
2378 | GOOGL | 2014-01-28 | 28.10335350036621 |
2379 | GOOGL | 2014-01-29 | 27.700700759887695 |
2380 | GOOGL | 2014-01-30 | 28.413162231445312 |
2381 | GOOGL | 2014-01-31 | 29.553804397583008 |
2382 | GOOGL | 2014-02-03 | 28.36411476135254 |
2383 | GOOGL | 2014-02-04 | 28.48248291015625 |
2384 | GOOGL | 2014-02-05 | 28.60860824584961 |
2385 | GOOGL | 2014-02-06 | 29.02802848815918 |
2386 | GOOGL | 2014-02-07 | 29.465465545654297 |
2387 | GOOGL | 2014-02-10 | 29.352603912353516 |
2388 | GOOGL | 2014-02-11 | 29.784284591674805 |
2389 | GOOGL | 2014-02-12 | 29.69694709777832 |
2390 | GOOGL | 2014-02-13 | 30.027528762817383 |
2391 | GOOGL | 2014-02-14 | 30.100099563598633 |
2392 | GOOGL | 2014-02-18 | 30.30230140686035 |
2393 | GOOGL | 2014-02-19 | 30.08858871459961 |
2394 | GOOGL | 2014-02-20 | 30.132883071899414 |
2395 | GOOGL | 2014-02-21 | 30.124874114990234 |
2396 | GOOGL | 2014-02-24 | 30.343093872070312 |
2397 | GOOGL | 2014-02-25 | 30.53053092956543 |
2398 | GOOGL | 2014-02-26 | 30.5347843170166 |
2399 | GOOGL | 2014-02-27 | 30.510761260986328 |
2400 | GOOGL | 2014-02-28 | 30.421672821044922 |
2401 | GOOGL | 2014-03-03 | 30.097347259521484 |
2402 | GOOGL | 2014-03-04 | 30.403152465820312 |
2403 | GOOGL | 2014-03-05 | 30.48698616027832 |
2404 | GOOGL | 2014-03-06 | 30.520771026611328 |
2405 | GOOGL | 2014-03-07 | 30.400150299072266 |
2406 | GOOGL | 2014-03-10 | 30.319570541381836 |
2407 | GOOGL | 2014-03-11 | 30.0297794342041 |
2408 | GOOGL | 2014-03-12 | 30.21271324157715 |
2409 | GOOGL | 2014-03-13 | 29.756256103515625 |
2410 | GOOGL | 2014-03-14 | 29.349348068237305 |
2411 | GOOGL | 2014-03-17 | 29.832332611083984 |
2412 | GOOGL | 2014-03-18 | 30.311811447143555 |
2413 | GOOGL | 2014-03-19 | 30.011260986328125 |
2414 | GOOGL | 2014-03-20 | 29.958959579467773 |
2415 | GOOGL | 2014-03-21 | 29.605606079101562 |
2416 | GOOGL | 2014-03-24 | 28.97722625732422 |
2417 | GOOGL | 2014-03-25 | 28.996997833251953 |
2418 | GOOGL | 2014-03-26 | 28.327577590942383 |
2419 | GOOGL | 2014-03-27 | 27.884885787963867 |
2420 | GOOGL | 2014-03-28 | 28.031782150268555 |
2421 | GOOGL | 2014-03-31 | 27.890640258789062 |
2422 | GOOGL | 2014-04-01 | 28.400651931762695 |
2423 | GOOGL | 2014-04-02 | 28.405906677246094 |
2424 | GOOGL | 2014-04-03 | 28.575000762939453 |
2425 | GOOGL | 2014-04-04 | 27.262500762939453 |
2426 | GOOGL | 2014-04-07 | 27.0314998626709 |
2427 | GOOGL | 2014-04-08 | 27.875499725341797 |
2428 | GOOGL | 2014-04-09 | 28.351999282836914 |
2429 | GOOGL | 2014-04-10 | 27.33449935913086 |
2430 | GOOGL | 2014-04-11 | 26.88800048828125 |
2431 | GOOGL | 2014-04-14 | 27.260000228881836 |
2432 | GOOGL | 2014-04-15 | 27.434999465942383 |
2433 | GOOGL | 2014-04-16 | 28.19499969482422 |
2434 | GOOGL | 2014-04-17 | 27.16699981689453 |
2435 | GOOGL | 2014-04-21 | 26.9685001373291 |
2436 | GOOGL | 2014-04-22 | 27.274999618530273 |
2437 | GOOGL | 2014-04-23 | 26.875499725341797 |
2438 | GOOGL | 2014-04-24 | 26.722000122070312 |
2439 | GOOGL | 2014-04-25 | 26.155000686645508 |
2440 | GOOGL | 2014-04-28 | 26.14900016784668 |
2441 | GOOGL | 2014-04-29 | 26.816499710083008 |
2442 | GOOGL | 2014-04-30 | 26.743999481201172 |
2443 | GOOGL | 2014-05-01 | 26.92650032043457 |
2444 | GOOGL | 2014-05-02 | 26.693500518798828 |
2445 | GOOGL | 2014-05-05 | 26.76650047302246 |
2446 | GOOGL | 2014-05-06 | 26.12849998474121 |
2447 | GOOGL | 2014-05-07 | 25.899999618530273 |
2448 | GOOGL | 2014-05-08 | 26.008499145507812 |
2449 | GOOGL | 2014-05-09 | 26.33099937438965 |
2450 | GOOGL | 2014-05-12 | 26.921499252319336 |
2451 | GOOGL | 2014-05-13 | 27.07699966430664 |
2452 | GOOGL | 2014-05-14 | 26.720500946044922 |
2453 | GOOGL | 2014-05-15 | 26.45599937438965 |
2454 | GOOGL | 2014-05-16 | 26.415000915527344 |
2455 | GOOGL | 2014-05-19 | 26.941499710083008 |
2456 | GOOGL | 2014-05-20 | 27.019500732421875 |
2457 | GOOGL | 2014-05-21 | 27.485000610351562 |
2458 | GOOGL | 2014-05-22 | 27.772499084472656 |
2459 | GOOGL | 2014-05-23 | 28.190000534057617 |
2460 | GOOGL | 2014-05-27 | 28.743499755859375 |
2461 | GOOGL | 2014-05-28 | 28.522499084472656 |
2462 | GOOGL | 2014-05-29 | 28.527999877929688 |
2463 | GOOGL | 2014-05-30 | 28.582500457763672 |
2464 | GOOGL | 2014-06-02 | 28.216999053955078 |
2465 | GOOGL | 2014-06-03 | 27.725500106811523 |
2466 | GOOGL | 2014-06-04 | 27.687999725341797 |
2467 | GOOGL | 2014-06-05 | 28.24650001525879 |
2468 | GOOGL | 2014-06-06 | 28.30150032043457 |
2469 | GOOGL | 2014-06-09 | 28.536500930786133 |
2470 | GOOGL | 2014-06-10 | 28.415000915527344 |
2471 | GOOGL | 2014-06-11 | 28.375 |
2472 | GOOGL | 2014-06-12 | 27.975000381469727 |
2473 | GOOGL | 2014-06-13 | 28.017499923706055 |
2474 | GOOGL | 2014-06-16 | 27.614999771118164 |
2475 | GOOGL | 2014-06-17 | 27.5310001373291 |
2476 | GOOGL | 2014-06-18 | 28.033000946044922 |
2477 | GOOGL | 2014-06-19 | 28.249500274658203 |
2478 | GOOGL | 2014-06-20 | 28.326000213623047 |
2479 | GOOGL | 2014-06-23 | 28.714500427246094 |
2480 | GOOGL | 2014-06-24 | 28.62700080871582 |
2481 | GOOGL | 2014-06-25 | 29.296499252319336 |
2482 | GOOGL | 2014-06-26 | 29.238500595092773 |
2483 | GOOGL | 2014-06-27 | 29.284500122070312 |
2484 | GOOGL | 2014-06-30 | 29.23349952697754 |
2485 | GOOGL | 2014-07-01 | 29.574499130249023 |
2486 | GOOGL | 2014-07-02 | 29.538999557495117 |
2487 | GOOGL | 2014-07-03 | 29.65399932861328 |
2488 | GOOGL | 2014-07-07 | 29.538000106811523 |
2489 | GOOGL | 2014-07-08 | 28.920000076293945 |
2490 | GOOGL | 2014-07-09 | 29.167999267578125 |
2491 | GOOGL | 2014-07-10 | 29.00200080871582 |
2492 | GOOGL | 2014-07-11 | 29.332500457763672 |
2493 | GOOGL | 2014-07-14 | 29.71299934387207 |
2494 | GOOGL | 2014-07-15 | 29.652999877929688 |
2495 | GOOGL | 2014-07-16 | 29.5310001373291 |
2496 | GOOGL | 2014-07-17 | 29.041000366210938 |
2497 | GOOGL | 2014-07-18 | 30.25550079345703 |
2498 | GOOGL | 2014-07-21 | 29.922000885009766 |
2499 | GOOGL | 2014-07-22 | 30.178499221801758 |
2500 | GOOGL | 2014-07-23 | 30.25950050354004 |
2501 | GOOGL | 2014-07-24 | 30.15049934387207 |
2502 | GOOGL | 2014-07-25 | 29.90399932861328 |
2503 | GOOGL | 2014-07-28 | 29.951000213623047 |
2504 | GOOGL | 2014-07-29 | 29.697500228881836 |
2505 | GOOGL | 2014-07-30 | 29.77199935913086 |
2506 | GOOGL | 2014-07-31 | 28.977500915527344 |
2507 | GOOGL | 2014-08-01 | 28.68000030517578 |
2508 | GOOGL | 2014-08-04 | 29.113500595092773 |
2509 | GOOGL | 2014-08-05 | 28.656999588012695 |
2510 | GOOGL | 2014-08-06 | 28.72450065612793 |
2511 | GOOGL | 2014-08-07 | 28.590499877929688 |
2512 | GOOGL | 2014-08-08 | 28.89699935913086 |
2513 | GOOGL | 2014-08-11 | 28.862499237060547 |
2514 | GOOGL | 2014-08-12 | 28.606000900268555 |
2515 | GOOGL | 2014-08-13 | 29.22800064086914 |
2516 | GOOGL | 2014-08-14 | 29.232500076293945 |
2517 | GOOGL | 2014-08-15 | 29.18549919128418 |
2518 | GOOGL | 2014-08-18 | 29.635000228881836 |
2519 | GOOGL | 2014-08-19 | 29.855499267578125 |
2520 | GOOGL | 2014-08-20 | 29.77050018310547 |
2521 | GOOGL | 2014-08-21 | 29.621000289916992 |
2522 | GOOGL | 2014-08-22 | 29.62700080871582 |
2523 | GOOGL | 2014-08-25 | 29.528499603271484 |
2524 | GOOGL | 2014-08-26 | 29.4060001373291 |
2525 | GOOGL | 2014-08-27 | 29.149999618530273 |
2526 | GOOGL | 2014-08-28 | 29.016000747680664 |
2527 | GOOGL | 2014-08-29 | 29.118000030517578 |
2528 | GOOGL | 2014-09-02 | 29.431499481201172 |
2529 | GOOGL | 2014-09-03 | 29.47599983215332 |
2530 | GOOGL | 2014-09-04 | 29.656999588012695 |
2531 | GOOGL | 2014-09-05 | 29.888999938964844 |
2532 | GOOGL | 2014-09-08 | 30.081499099731445 |
2533 | GOOGL | 2014-09-09 | 29.598499298095703 |
2534 | GOOGL | 2014-09-10 | 29.67099952697754 |
2535 | GOOGL | 2014-09-11 | 29.555500030517578 |
2536 | GOOGL | 2014-09-12 | 29.2450008392334 |
2537 | GOOGL | 2014-09-15 | 29.082000732421875 |
2538 | GOOGL | 2014-09-16 | 29.43899917602539 |
2539 | GOOGL | 2014-09-17 | 29.664499282836914 |
2540 | GOOGL | 2014-09-18 | 29.863500595092773 |
2541 | GOOGL | 2014-09-19 | 30.270000457763672 |
2542 | GOOGL | 2014-09-22 | 29.863500595092773 |
2543 | GOOGL | 2014-09-23 | 29.55900001525879 |
2544 | GOOGL | 2014-09-24 | 29.92099952697754 |
2545 | GOOGL | 2014-09-25 | 29.262500762939453 |
2546 | GOOGL | 2014-09-26 | 29.395000457763672 |
2547 | GOOGL | 2014-09-29 | 29.390499114990234 |
2548 | GOOGL | 2014-09-30 | 29.420499801635742 |
2549 | GOOGL | 2014-10-01 | 28.98150062561035 |
2550 | GOOGL | 2014-10-02 | 29.04400062561035 |
2551 | GOOGL | 2014-10-03 | 29.3125 |
2552 | GOOGL | 2014-10-06 | 29.388999938964844 |
2553 | GOOGL | 2014-10-07 | 28.704999923706055 |
2554 | GOOGL | 2014-10-08 | 29.187000274658203 |
2555 | GOOGL | 2014-10-09 | 28.54050064086914 |
2556 | GOOGL | 2014-10-10 | 27.75950050354004 |
2557 | GOOGL | 2014-10-13 | 27.237499237060547 |
2558 | GOOGL | 2014-10-14 | 27.434499740600586 |
2559 | GOOGL | 2014-10-15 | 27.036500930786133 |
2560 | GOOGL | 2014-10-16 | 26.84600067138672 |
2561 | GOOGL | 2014-10-17 | 26.148500442504883 |
2562 | GOOGL | 2014-10-20 | 26.618999481201172 |
2563 | GOOGL | 2014-10-21 | 26.901500701904297 |
2564 | GOOGL | 2014-10-22 | 27.13450050354004 |
2565 | GOOGL | 2014-10-23 | 27.6825008392334 |
2566 | GOOGL | 2014-10-24 | 27.44499969482422 |
2567 | GOOGL | 2014-10-27 | 27.493999481201172 |
2568 | GOOGL | 2014-10-28 | 27.94700050354004 |
2569 | GOOGL | 2014-10-29 | 27.922500610351562 |
2570 | GOOGL | 2014-10-30 | 28.013500213623047 |
2571 | GOOGL | 2014-10-31 | 28.39349937438965 |
2572 | GOOGL | 2014-11-03 | 28.188499450683594 |
2573 | GOOGL | 2014-11-04 | 28.20949935913086 |
2574 | GOOGL | 2014-11-05 | 27.797500610351562 |
2575 | GOOGL | 2014-11-06 | 27.58449935913086 |
2576 | GOOGL | 2014-11-07 | 27.590999603271484 |
2577 | GOOGL | 2014-11-10 | 27.911500930786133 |
2578 | GOOGL | 2014-11-11 | 28.06450080871582 |
2579 | GOOGL | 2014-11-12 | 27.912500381469727 |
2580 | GOOGL | 2014-11-13 | 27.82200050354004 |
2581 | GOOGL | 2014-11-14 | 27.75950050354004 |
2582 | GOOGL | 2014-11-17 | 27.332000732421875 |
2583 | GOOGL | 2014-11-18 | 27.225500106811523 |
2584 | GOOGL | 2014-11-19 | 27.360000610351562 |
2585 | GOOGL | 2014-11-20 | 27.187999725341797 |
2586 | GOOGL | 2014-11-21 | 27.29450035095215 |
2587 | GOOGL | 2014-11-24 | 27.374000549316406 |
2588 | GOOGL | 2014-11-25 | 27.46150016784668 |
2589 | GOOGL | 2014-11-26 | 27.386499404907227 |
2590 | GOOGL | 2014-11-28 | 27.45400047302246 |
2591 | GOOGL | 2014-12-01 | 26.982500076293945 |
2592 | GOOGL | 2014-12-02 | 26.929500579833984 |
2593 | GOOGL | 2014-12-03 | 26.848499298095703 |
2594 | GOOGL | 2014-12-04 | 27.128999710083008 |
2595 | GOOGL | 2014-12-05 | 26.40399932861328 |
2596 | GOOGL | 2014-12-08 | 26.536500930786133 |
2597 | GOOGL | 2014-12-09 | 26.805500030517578 |
2598 | GOOGL | 2014-12-10 | 26.402000427246094 |
2599 | GOOGL | 2014-12-11 | 26.605499267578125 |
2600 | GOOGL | 2014-12-12 | 26.07550048828125 |
2601 | GOOGL | 2014-12-15 | 25.79199981689453 |
2602 | GOOGL | 2014-12-16 | 24.908000946044922 |
2603 | GOOGL | 2014-12-17 | 25.322500228881836 |
2604 | GOOGL | 2014-12-18 | 25.731000900268555 |
2605 | GOOGL | 2014-12-19 | 26.00200080871582 |
2606 | GOOGL | 2014-12-22 | 26.614999771118164 |
2607 | GOOGL | 2014-12-23 | 26.938499450683594 |
2608 | GOOGL | 2014-12-24 | 26.846500396728516 |
2609 | GOOGL | 2014-12-26 | 27.076000213623047 |
2610 | GOOGL | 2014-12-29 | 26.86549949645996 |
2611 | GOOGL | 2014-12-30 | 26.763999938964844 |
2612 | GOOGL | 2014-12-31 | 26.533000946044922 |
2613 | GOOGL | 2015-01-02 | 26.477500915527344 |
2614 | GOOGL | 2015-01-05 | 25.972999572753906 |
2615 | GOOGL | 2015-01-06 | 25.332000732421875 |
2616 | GOOGL | 2015-01-07 | 25.25749969482422 |
2617 | GOOGL | 2015-01-08 | 25.345500946044922 |
2618 | GOOGL | 2015-01-09 | 25.035999298095703 |
2619 | GOOGL | 2015-01-12 | 24.85300064086914 |
2620 | GOOGL | 2015-01-13 | 25.09000015258789 |
2621 | GOOGL | 2015-01-14 | 25.296499252319336 |
2622 | GOOGL | 2015-01-15 | 25.20050048828125 |
2623 | GOOGL | 2015-01-16 | 25.523000717163086 |
2624 | GOOGL | 2015-01-20 | 25.496999740600586 |
2625 | GOOGL | 2015-01-21 | 26.019500732421875 |
2626 | GOOGL | 2015-01-22 | 26.864999771118164 |
2627 | GOOGL | 2015-01-23 | 27.09749984741211 |
2628 | GOOGL | 2015-01-26 | 26.836000442504883 |
2629 | GOOGL | 2015-01-27 | 26.059499740600586 |
2630 | GOOGL | 2015-01-28 | 25.62150001525879 |
2631 | GOOGL | 2015-01-29 | 25.661500930786133 |
2632 | GOOGL | 2015-01-30 | 26.877500534057617 |
2633 | GOOGL | 2015-02-02 | 26.610000610351562 |
2634 | GOOGL | 2015-02-03 | 26.665000915527344 |
2635 | GOOGL | 2015-02-04 | 26.30500030517578 |
2636 | GOOGL | 2015-02-05 | 26.491500854492188 |
2637 | GOOGL | 2015-02-06 | 26.694000244140625 |
2638 | GOOGL | 2015-02-09 | 26.464000701904297 |
2639 | GOOGL | 2015-02-10 | 27.007999420166016 |
2640 | GOOGL | 2015-02-11 | 26.899999618530273 |
2641 | GOOGL | 2015-02-12 | 27.300500869750977 |
2642 | GOOGL | 2015-02-13 | 27.558000564575195 |
2643 | GOOGL | 2015-02-17 | 27.250499725341797 |
2644 | GOOGL | 2015-02-18 | 27.13249969482422 |
2645 | GOOGL | 2015-02-19 | 27.322500228881836 |
2646 | GOOGL | 2015-02-20 | 27.09000015258789 |
2647 | GOOGL | 2015-02-23 | 26.75 |
2648 | GOOGL | 2015-02-24 | 26.9325008392334 |
2649 | GOOGL | 2015-02-25 | 27.366500854492188 |
2650 | GOOGL | 2015-02-26 | 27.964500427246094 |
2651 | GOOGL | 2015-02-27 | 28.131500244140625 |
2652 | GOOGL | 2015-03-02 | 28.750999450683594 |
2653 | GOOGL | 2015-03-03 | 28.93950080871582 |
2654 | GOOGL | 2015-03-04 | 28.916500091552734 |
2655 | GOOGL | 2015-03-05 | 29.071500778198242 |
2656 | GOOGL | 2015-03-06 | 28.645000457763672 |
2657 | GOOGL | 2015-03-09 | 28.704999923706055 |
2658 | GOOGL | 2015-03-10 | 27.99250030517578 |
2659 | GOOGL | 2015-03-11 | 27.784500122070312 |
2660 | GOOGL | 2015-03-12 | 28.058500289916992 |
2661 | GOOGL | 2015-03-13 | 27.649999618530273 |
2662 | GOOGL | 2015-03-16 | 28.082000732421875 |
2663 | GOOGL | 2015-03-17 | 27.88050079345703 |
2664 | GOOGL | 2015-03-18 | 28.308000564575195 |
2665 | GOOGL | 2015-03-19 | 28.183500289916992 |
2666 | GOOGL | 2015-03-20 | 28.247499465942383 |
2667 | GOOGL | 2015-03-23 | 28.26849937438965 |
2668 | GOOGL | 2015-03-24 | 28.87700080871582 |
2669 | GOOGL | 2015-03-25 | 28.350000381469727 |
2670 | GOOGL | 2015-03-26 | 28.18199920654297 |
2671 | GOOGL | 2015-03-27 | 27.877500534057617 |
2672 | GOOGL | 2015-03-30 | 28.05699920654297 |
2673 | GOOGL | 2015-03-31 | 27.735000610351562 |
2674 | GOOGL | 2015-04-01 | 27.47450065612793 |
2675 | GOOGL | 2015-04-02 | 27.065500259399414 |
2676 | GOOGL | 2015-04-06 | 27.197500228881836 |
2677 | GOOGL | 2015-04-07 | 27.243000030517578 |
2678 | GOOGL | 2015-04-08 | 27.441999435424805 |
2679 | GOOGL | 2015-04-09 | 27.400999069213867 |
2680 | GOOGL | 2015-04-10 | 27.427000045776367 |
2681 | GOOGL | 2015-04-13 | 27.43199920654297 |
2682 | GOOGL | 2015-04-14 | 26.98900032043457 |
2683 | GOOGL | 2015-04-15 | 27.052000045776367 |
2684 | GOOGL | 2015-04-16 | 27.176000595092773 |
2685 | GOOGL | 2015-04-17 | 26.636999130249023 |
2686 | GOOGL | 2015-04-20 | 27.226499557495117 |
2687 | GOOGL | 2015-04-21 | 27.145999908447266 |
2688 | GOOGL | 2015-04-22 | 27.458999633789062 |
2689 | GOOGL | 2015-04-23 | 27.87299919128418 |
2690 | GOOGL | 2015-04-24 | 28.683000564575195 |
2691 | GOOGL | 2015-04-27 | 28.305999755859375 |
2692 | GOOGL | 2015-04-28 | 28.2185001373291 |
2693 | GOOGL | 2015-04-29 | 28.069499969482422 |
2694 | GOOGL | 2015-04-30 | 27.438499450683594 |
2695 | GOOGL | 2015-05-01 | 27.558000564575195 |
2696 | GOOGL | 2015-05-04 | 27.642000198364258 |
2697 | GOOGL | 2015-05-05 | 27.152000427246094 |
2698 | GOOGL | 2015-05-06 | 26.753999710083008 |
2699 | GOOGL | 2015-05-07 | 27.101999282836914 |
2700 | GOOGL | 2015-05-08 | 27.447500228881836 |
2701 | GOOGL | 2015-05-11 | 27.288999557495117 |
2702 | GOOGL | 2015-05-12 | 26.936500549316406 |
2703 | GOOGL | 2015-05-13 | 26.97450065612793 |
2704 | GOOGL | 2015-05-14 | 27.459999084472656 |
2705 | GOOGL | 2015-05-15 | 27.324499130249023 |
2706 | GOOGL | 2015-05-18 | 27.333499908447266 |
2707 | GOOGL | 2015-05-19 | 27.464000701904297 |
2708 | GOOGL | 2015-05-20 | 27.625499725341797 |
2709 | GOOGL | 2015-05-21 | 27.840499877929688 |
2710 | GOOGL | 2015-05-22 | 27.72599983215332 |
2711 | GOOGL | 2015-05-26 | 27.359500885009766 |
2712 | GOOGL | 2015-05-27 | 27.712499618530273 |
2713 | GOOGL | 2015-05-28 | 27.708999633789062 |
2714 | GOOGL | 2015-05-29 | 27.266000747680664 |
2715 | GOOGL | 2015-06-01 | 27.460500717163086 |
2716 | GOOGL | 2015-06-02 | 27.697500228881836 |
2717 | GOOGL | 2015-06-03 | 27.76449966430664 |
2718 | GOOGL | 2015-06-04 | 27.58449935913086 |
2719 | GOOGL | 2015-06-05 | 27.476499557495117 |
2720 | GOOGL | 2015-06-08 | 27.173999786376953 |
2721 | GOOGL | 2015-06-09 | 27.107999801635742 |
2722 | GOOGL | 2015-06-10 | 27.6299991607666 |
2723 | GOOGL | 2015-06-11 | 27.50200080871582 |
2724 | GOOGL | 2015-06-12 | 27.37350082397461 |
2725 | GOOGL | 2015-06-15 | 27.149999618530273 |
2726 | GOOGL | 2015-06-16 | 27.243499755859375 |
2727 | GOOGL | 2015-06-17 | 27.329999923706055 |
2728 | GOOGL | 2015-06-18 | 27.80900001525879 |
2729 | GOOGL | 2015-06-19 | 27.875999450683594 |
2730 | GOOGL | 2015-06-22 | 27.983999252319336 |
2731 | GOOGL | 2015-06-23 | 28.16950035095215 |
2732 | GOOGL | 2015-06-24 | 27.928499221801758 |
2733 | GOOGL | 2015-06-25 | 27.897499084472656 |
2734 | GOOGL | 2015-06-26 | 27.652999877929688 |
2735 | GOOGL | 2015-06-29 | 27.0625 |
2736 | GOOGL | 2015-06-30 | 27.00200080871582 |
2737 | GOOGL | 2015-07-01 | 27.165000915527344 |
2738 | GOOGL | 2015-07-02 | 27.367000579833984 |
2739 | GOOGL | 2015-07-06 | 27.2810001373291 |
2740 | GOOGL | 2015-07-07 | 27.50149917602539 |
2741 | GOOGL | 2015-07-08 | 27.084999084472656 |
2742 | GOOGL | 2015-07-09 | 27.232500076293945 |
2743 | GOOGL | 2015-07-10 | 27.805500030517578 |
2744 | GOOGL | 2015-07-13 | 28.58650016784668 |
2745 | GOOGL | 2015-07-14 | 29.208999633789062 |
2746 | GOOGL | 2015-07-15 | 29.197999954223633 |
2747 | GOOGL | 2015-07-16 | 30.089000701904297 |
2748 | GOOGL | 2015-07-17 | 34.98099899291992 |
2749 | GOOGL | 2015-07-20 | 34.641998291015625 |
2750 | GOOGL | 2015-07-21 | 34.76750183105469 |
2751 | GOOGL | 2015-07-22 | 34.755001068115234 |
2752 | GOOGL | 2015-07-23 | 33.73649978637695 |
2753 | GOOGL | 2015-07-24 | 32.73849868774414 |
2754 | GOOGL | 2015-07-27 | 32.91350173950195 |
2755 | GOOGL | 2015-07-28 | 32.983001708984375 |
2756 | GOOGL | 2015-07-29 | 33.07149887084961 |
2757 | GOOGL | 2015-07-30 | 33.22800064086914 |
2758 | GOOGL | 2015-07-31 | 32.875 |
2759 | GOOGL | 2015-08-03 | 33.236000061035156 |
2760 | GOOGL | 2015-08-04 | 33.06399917602539 |
2761 | GOOGL | 2015-08-05 | 33.66450119018555 |
2762 | GOOGL | 2015-08-06 | 33.50749969482422 |
2763 | GOOGL | 2015-08-07 | 33.21950149536133 |
2764 | GOOGL | 2015-08-10 | 33.15700149536133 |
2765 | GOOGL | 2015-08-11 | 34.51499938964844 |
2766 | GOOGL | 2015-08-12 | 34.57350158691406 |
2767 | GOOGL | 2015-08-13 | 34.32550048828125 |
2768 | GOOGL | 2015-08-14 | 34.46849822998047 |
2769 | GOOGL | 2015-08-17 | 34.705501556396484 |
2770 | GOOGL | 2015-08-18 | 34.436500549316406 |
2771 | GOOGL | 2015-08-19 | 34.70199966430664 |
2772 | GOOGL | 2015-08-20 | 33.9739990234375 |
2773 | GOOGL | 2015-08-21 | 32.201499938964844 |
2774 | GOOGL | 2015-08-24 | 30.905500411987305 |
2775 | GOOGL | 2015-08-25 | 30.62350082397461 |
2776 | GOOGL | 2015-08-26 | 32.98699951171875 |
2777 | GOOGL | 2015-08-27 | 33.39799880981445 |
2778 | GOOGL | 2015-08-28 | 32.984500885009766 |
2779 | GOOGL | 2015-08-31 | 32.39099884033203 |
2780 | GOOGL | 2015-09-01 | 31.47800064086914 |
2781 | GOOGL | 2015-09-02 | 32.24549865722656 |
2782 | GOOGL | 2015-09-03 | 31.852500915527344 |
2783 | GOOGL | 2015-09-04 | 31.447999954223633 |
2784 | GOOGL | 2015-09-08 | 32.194000244140625 |
2785 | GOOGL | 2015-09-09 | 32.170501708984375 |
2786 | GOOGL | 2015-09-10 | 32.55400085449219 |
2787 | GOOGL | 2015-09-11 | 32.76499938964844 |
2788 | GOOGL | 2015-09-14 | 32.62350082397461 |
2789 | GOOGL | 2015-09-15 | 33.253501892089844 |
2790 | GOOGL | 2015-09-16 | 33.2760009765625 |
2791 | GOOGL | 2015-09-17 | 33.583499908447266 |
2792 | GOOGL | 2015-09-18 | 33.04600143432617 |
2793 | GOOGL | 2015-09-21 | 33.3489990234375 |
2794 | GOOGL | 2015-09-22 | 32.65999984741211 |
2795 | GOOGL | 2015-09-23 | 32.66450119018555 |
2796 | GOOGL | 2015-09-24 | 32.74549865722656 |
2797 | GOOGL | 2015-09-25 | 32.00749969482422 |
2798 | GOOGL | 2015-09-28 | 31.212499618530273 |
2799 | GOOGL | 2015-09-29 | 31.13050079345703 |
2800 | GOOGL | 2015-09-30 | 31.918500900268555 |
2801 | GOOGL | 2015-10-01 | 32.099998474121094 |
2802 | GOOGL | 2015-10-02 | 32.8494987487793 |
2803 | GOOGL | 2015-10-05 | 33.58399963378906 |
2804 | GOOGL | 2015-10-06 | 33.582000732421875 |
2805 | GOOGL | 2015-10-07 | 33.5 |
2806 | GOOGL | 2015-10-08 | 33.349998474121094 |
2807 | GOOGL | 2015-10-09 | 33.5620002746582 |
2808 | GOOGL | 2015-10-12 | 33.82149887084961 |
2809 | GOOGL | 2015-10-13 | 34.15850067138672 |
2810 | GOOGL | 2015-10-14 | 34.02050018310547 |
2811 | GOOGL | 2015-10-15 | 34.6510009765625 |
2812 | GOOGL | 2015-10-16 | 34.76599884033203 |
2813 | GOOGL | 2015-10-19 | 34.997501373291016 |
2814 | GOOGL | 2015-10-20 | 34.0 |
2815 | GOOGL | 2015-10-21 | 33.59000015258789 |
2816 | GOOGL | 2015-10-22 | 34.05699920654297 |
2817 | GOOGL | 2015-10-23 | 35.96649932861328 |
2818 | GOOGL | 2015-10-26 | 36.555999755859375 |
2819 | GOOGL | 2015-10-27 | 36.64099884033203 |
2820 | GOOGL | 2015-10-28 | 36.84600067138672 |
2821 | GOOGL | 2015-10-29 | 37.24250030517578 |
2822 | GOOGL | 2015-10-30 | 36.86949920654297 |
2823 | GOOGL | 2015-11-02 | 37.387001037597656 |
2824 | GOOGL | 2015-11-03 | 37.441001892089844 |
2825 | GOOGL | 2015-11-04 | 37.765499114990234 |
2826 | GOOGL | 2015-11-05 | 38.03350067138672 |
2827 | GOOGL | 2015-11-06 | 38.08000183105469 |
2828 | GOOGL | 2015-11-09 | 37.73849868774414 |
2829 | GOOGL | 2015-11-10 | 37.91299819946289 |
2830 | GOOGL | 2015-11-11 | 38.26250076293945 |
2831 | GOOGL | 2015-11-12 | 37.826499938964844 |
2832 | GOOGL | 2015-11-13 | 37.003501892089844 |
2833 | GOOGL | 2015-11-16 | 37.520999908447266 |
2834 | GOOGL | 2015-11-17 | 37.29899978637695 |
2835 | GOOGL | 2015-11-18 | 38.0004997253418 |
2836 | GOOGL | 2015-11-19 | 37.99700164794922 |
2837 | GOOGL | 2015-11-20 | 38.849998474121094 |
2838 | GOOGL | 2015-11-23 | 38.834999084472656 |
2839 | GOOGL | 2015-11-24 | 38.48149871826172 |
2840 | GOOGL | 2015-11-25 | 38.4630012512207 |
2841 | GOOGL | 2015-11-27 | 38.5984992980957 |
2842 | GOOGL | 2015-11-30 | 38.14250183105469 |
2843 | GOOGL | 2015-12-01 | 39.18949890136719 |
2844 | GOOGL | 2015-12-02 | 38.89250183105469 |
2845 | GOOGL | 2015-12-03 | 38.40999984741211 |
2846 | GOOGL | 2015-12-04 | 38.96049880981445 |
2847 | GOOGL | 2015-12-07 | 38.64950180053711 |
2848 | GOOGL | 2015-12-08 | 38.75699996948242 |
2849 | GOOGL | 2015-12-09 | 38.127498626708984 |
2850 | GOOGL | 2015-12-10 | 38.00199890136719 |
2851 | GOOGL | 2015-12-11 | 37.520999908447266 |
2852 | GOOGL | 2015-12-14 | 38.12699890136719 |
2853 | GOOGL | 2015-12-15 | 38.00450134277344 |
2854 | GOOGL | 2015-12-16 | 38.829498291015625 |
2855 | GOOGL | 2015-12-17 | 38.49150085449219 |
2856 | GOOGL | 2015-12-18 | 37.842498779296875 |
2857 | GOOGL | 2015-12-21 | 38.040000915527344 |
2858 | GOOGL | 2015-12-22 | 38.35649871826172 |
2859 | GOOGL | 2015-12-23 | 38.425498962402344 |
2860 | GOOGL | 2015-12-24 | 38.29199981689453 |
2861 | GOOGL | 2015-12-28 | 39.11199951171875 |
2862 | GOOGL | 2015-12-29 | 39.698001861572266 |
2863 | GOOGL | 2015-12-30 | 39.51499938964844 |
2864 | GOOGL | 2015-12-31 | 38.9005012512207 |
2865 | GOOGL | 2016-01-04 | 37.97200012207031 |
2866 | GOOGL | 2016-01-05 | 38.076499938964844 |
2867 | GOOGL | 2016-01-06 | 37.96649932861328 |
2868 | GOOGL | 2016-01-07 | 37.04999923706055 |
2869 | GOOGL | 2016-01-08 | 36.545501708984375 |
2870 | GOOGL | 2016-01-11 | 36.653499603271484 |
2871 | GOOGL | 2016-01-12 | 37.266998291015625 |
2872 | GOOGL | 2016-01-13 | 35.97850036621094 |
2873 | GOOGL | 2016-01-14 | 36.56949996948242 |
2874 | GOOGL | 2016-01-15 | 35.52450180053711 |
2875 | GOOGL | 2016-01-19 | 35.95399856567383 |
2876 | GOOGL | 2016-01-20 | 35.928001403808594 |
2877 | GOOGL | 2016-01-21 | 36.333499908447266 |
2878 | GOOGL | 2016-01-22 | 37.27299880981445 |
2879 | GOOGL | 2016-01-25 | 36.680999755859375 |
2880 | GOOGL | 2016-01-26 | 36.68949890136719 |
2881 | GOOGL | 2016-01-27 | 35.87900161743164 |
2882 | GOOGL | 2016-01-28 | 37.415000915527344 |
2883 | GOOGL | 2016-01-29 | 38.067501068115234 |
2884 | GOOGL | 2016-02-01 | 38.53850173950195 |
2885 | GOOGL | 2016-02-02 | 39.045501708984375 |
2886 | GOOGL | 2016-02-03 | 37.46900177001953 |
2887 | GOOGL | 2016-02-04 | 36.50149917602539 |
2888 | GOOGL | 2016-02-05 | 35.1879997253418 |
2889 | GOOGL | 2016-02-08 | 35.20800018310547 |
2890 | GOOGL | 2016-02-09 | 35.05099868774414 |
2891 | GOOGL | 2016-02-10 | 35.342498779296875 |
2892 | GOOGL | 2016-02-11 | 35.31800079345703 |
2893 | GOOGL | 2016-02-12 | 35.34450149536133 |
2894 | GOOGL | 2016-02-16 | 35.88199996948242 |
2895 | GOOGL | 2016-02-17 | 36.5984992980957 |
2896 | GOOGL | 2016-02-18 | 35.8754997253418 |
2897 | GOOGL | 2016-02-19 | 36.105499267578125 |
2898 | GOOGL | 2016-02-22 | 36.45249938964844 |
2899 | GOOGL | 2016-02-23 | 35.864498138427734 |
2900 | GOOGL | 2016-02-24 | 36.04499816894531 |
2901 | GOOGL | 2016-02-25 | 36.45600128173828 |
2902 | GOOGL | 2016-02-26 | 36.24300003051758 |
2903 | GOOGL | 2016-02-29 | 35.861000061035156 |
2904 | GOOGL | 2016-03-01 | 37.10850143432617 |
2905 | GOOGL | 2016-03-02 | 36.9739990234375 |
2906 | GOOGL | 2016-03-03 | 36.579498291015625 |
2907 | GOOGL | 2016-03-04 | 36.51100158691406 |
2908 | GOOGL | 2016-03-07 | 35.63999938964844 |
2909 | GOOGL | 2016-03-08 | 35.67649841308594 |
2910 | GOOGL | 2016-03-09 | 36.27050018310547 |
2911 | GOOGL | 2016-03-10 | 36.60850143432617 |
2912 | GOOGL | 2016-03-11 | 37.243499755859375 |
2913 | GOOGL | 2016-03-14 | 37.512001037597656 |
2914 | GOOGL | 2016-03-15 | 37.528499603271484 |
2915 | GOOGL | 2016-03-16 | 37.86800003051758 |
2916 | GOOGL | 2016-03-17 | 37.92399978637695 |
2917 | GOOGL | 2016-03-18 | 37.77050018310547 |
2918 | GOOGL | 2016-03-21 | 38.108001708984375 |
2919 | GOOGL | 2016-03-22 | 38.002498626708984 |
2920 | GOOGL | 2016-03-23 | 37.87799835205078 |
2921 | GOOGL | 2016-03-24 | 37.742000579833984 |
2922 | GOOGL | 2016-03-28 | 37.66400146484375 |
2923 | GOOGL | 2016-03-29 | 38.294498443603516 |
2924 | GOOGL | 2016-03-30 | 38.41699981689453 |
2925 | GOOGL | 2016-03-31 | 38.14500045776367 |
2926 | GOOGL | 2016-04-01 | 38.48350143432617 |
2927 | GOOGL | 2016-04-04 | 38.25600051879883 |
2928 | GOOGL | 2016-04-05 | 37.92850112915039 |
2929 | GOOGL | 2016-04-06 | 38.403499603271484 |
2930 | GOOGL | 2016-04-07 | 38.00600051879883 |
2931 | GOOGL | 2016-04-08 | 37.9734992980957 |
2932 | GOOGL | 2016-04-11 | 37.87699890136719 |
2933 | GOOGL | 2016-04-12 | 38.215999603271484 |
2934 | GOOGL | 2016-04-13 | 38.59550094604492 |
2935 | GOOGL | 2016-04-14 | 38.769500732421875 |
2936 | GOOGL | 2016-04-15 | 39.0 |
2937 | GOOGL | 2016-04-18 | 39.38399887084961 |
2938 | GOOGL | 2016-04-19 | 38.8125 |
2939 | GOOGL | 2016-04-20 | 38.74599838256836 |
2940 | GOOGL | 2016-04-21 | 39.0 |
2941 | GOOGL | 2016-04-22 | 36.88850021362305 |
2942 | GOOGL | 2016-04-25 | 37.11050033569336 |
2943 | GOOGL | 2016-04-26 | 36.26850128173828 |
2944 | GOOGL | 2016-04-27 | 36.073001861572266 |
2945 | GOOGL | 2016-04-28 | 35.25299835205078 |
2946 | GOOGL | 2016-04-29 | 35.39400100708008 |
2947 | GOOGL | 2016-05-02 | 35.72050094604492 |
2948 | GOOGL | 2016-05-03 | 35.422000885009766 |
2949 | GOOGL | 2016-05-04 | 35.56850051879883 |
2950 | GOOGL | 2016-05-05 | 35.73550033569336 |
2951 | GOOGL | 2016-05-06 | 36.25899887084961 |
2952 | GOOGL | 2016-05-09 | 36.45650100708008 |
2953 | GOOGL | 2016-05-10 | 36.96900177001953 |
2954 | GOOGL | 2016-05-11 | 36.52750015258789 |
2955 | GOOGL | 2016-05-12 | 36.403499603271484 |
2956 | GOOGL | 2016-05-13 | 36.24150085449219 |
2957 | GOOGL | 2016-05-16 | 36.51499938964844 |
2958 | GOOGL | 2016-05-17 | 36.009498596191406 |
2959 | GOOGL | 2016-05-18 | 36.0890007019043 |
2960 | GOOGL | 2016-05-19 | 35.765499114990234 |
2961 | GOOGL | 2016-05-20 | 36.08549880981445 |
2962 | GOOGL | 2016-05-23 | 35.86249923706055 |
2963 | GOOGL | 2016-05-24 | 36.6515007019043 |
2964 | GOOGL | 2016-05-25 | 36.904998779296875 |
2965 | GOOGL | 2016-05-26 | 36.846500396728516 |
2966 | GOOGL | 2016-05-27 | 37.380001068115234 |
2967 | GOOGL | 2016-05-31 | 37.442501068115234 |
2968 | GOOGL | 2016-06-01 | 37.42300033569336 |
2969 | GOOGL | 2016-06-02 | 37.2135009765625 |
2970 | GOOGL | 2016-06-03 | 36.792999267578125 |
2971 | GOOGL | 2016-06-06 | 36.50299835205078 |
2972 | GOOGL | 2016-06-07 | 36.554500579833984 |
2973 | GOOGL | 2016-06-08 | 37.14649963378906 |
2974 | GOOGL | 2016-06-09 | 37.125999450683594 |
2975 | GOOGL | 2016-06-10 | 36.65950012207031 |
2976 | GOOGL | 2016-06-13 | 36.59400177001953 |
2977 | GOOGL | 2016-06-14 | 36.662498474121094 |
2978 | GOOGL | 2016-06-15 | 36.609500885009766 |
2979 | GOOGL | 2016-06-16 | 36.212501525878906 |
2980 | GOOGL | 2016-06-17 | 35.212501525878906 |
2981 | GOOGL | 2016-06-20 | 35.30649948120117 |
2982 | GOOGL | 2016-06-21 | 35.444000244140625 |
2983 | GOOGL | 2016-06-22 | 35.52349853515625 |
2984 | GOOGL | 2016-06-23 | 35.743499755859375 |
2985 | GOOGL | 2016-06-24 | 34.2599983215332 |
2986 | GOOGL | 2016-06-27 | 34.05699920654297 |
2987 | GOOGL | 2016-06-28 | 34.5629997253418 |
2988 | GOOGL | 2016-06-29 | 34.759498596191406 |
2989 | GOOGL | 2016-06-30 | 35.17649841308594 |
2990 | GOOGL | 2016-07-01 | 35.51250076293945 |
2991 | GOOGL | 2016-07-05 | 35.24449920654297 |
2992 | GOOGL | 2016-07-06 | 35.44850158691406 |
2993 | GOOGL | 2016-07-07 | 35.362998962402344 |
2994 | GOOGL | 2016-07-08 | 35.888999938964844 |
2995 | GOOGL | 2016-07-11 | 36.36000061035156 |
2996 | GOOGL | 2016-07-12 | 36.6254997253418 |
2997 | GOOGL | 2016-07-13 | 36.4739990234375 |
2998 | GOOGL | 2016-07-14 | 36.790000915527344 |
2999 | GOOGL | 2016-07-15 | 36.78150177001953 |
3000 | GOOGL | 2016-07-18 | 37.65999984741211 |
3001 | GOOGL | 2016-07-19 | 37.670501708984375 |
3002 | GOOGL | 2016-07-20 | 37.854000091552734 |
3003 | GOOGL | 2016-07-21 | 37.72050094604492 |
3004 | GOOGL | 2016-07-22 | 37.9640007019043 |
3005 | GOOGL | 2016-07-25 | 37.875999450683594 |
3006 | GOOGL | 2016-07-26 | 37.88249969482422 |
3007 | GOOGL | 2016-07-27 | 38.0984992980957 |
3008 | GOOGL | 2016-07-28 | 38.29199981689453 |
3009 | GOOGL | 2016-07-29 | 39.56700134277344 |
3010 | GOOGL | 2016-08-01 | 40.047000885009766 |
3011 | GOOGL | 2016-08-02 | 40.00600051879883 |
3012 | GOOGL | 2016-08-03 | 39.94599914550781 |
3013 | GOOGL | 2016-08-04 | 39.86249923706055 |
3014 | GOOGL | 2016-08-05 | 40.346500396728516 |
3015 | GOOGL | 2016-08-08 | 40.26150131225586 |
3016 | GOOGL | 2016-08-09 | 40.374000549316406 |
3017 | GOOGL | 2016-08-10 | 40.42449951171875 |
3018 | GOOGL | 2016-08-11 | 40.40999984741211 |
3019 | GOOGL | 2016-08-12 | 40.352500915527344 |
3020 | GOOGL | 2016-08-15 | 40.29800033569336 |
3021 | GOOGL | 2016-08-16 | 40.05950164794922 |
3022 | GOOGL | 2016-08-17 | 40.270999908447266 |
3023 | GOOGL | 2016-08-18 | 40.13750076293945 |
3024 | GOOGL | 2016-08-19 | 39.98249816894531 |
3025 | GOOGL | 2016-08-22 | 39.84749984741211 |
3026 | GOOGL | 2016-08-23 | 39.829498291015625 |
3027 | GOOGL | 2016-08-24 | 39.68000030517578 |
3028 | GOOGL | 2016-08-25 | 39.564998626708984 |
3029 | GOOGL | 2016-08-26 | 39.6609992980957 |
3030 | GOOGL | 2016-08-29 | 39.79100036621094 |
3031 | GOOGL | 2016-08-30 | 39.59600067138672 |
3032 | GOOGL | 2016-08-31 | 39.49250030517578 |
3033 | GOOGL | 2016-09-01 | 39.56999969482422 |
3034 | GOOGL | 2016-09-02 | 39.84349822998047 |
3035 | GOOGL | 2016-09-06 | 40.4010009765625 |
3036 | GOOGL | 2016-09-07 | 40.39950180053711 |
3037 | GOOGL | 2016-09-08 | 40.141998291015625 |
3038 | GOOGL | 2016-09-09 | 39.42399978637695 |
3039 | GOOGL | 2016-09-12 | 39.941001892089844 |
3040 | GOOGL | 2016-09-13 | 39.43600082397461 |
3041 | GOOGL | 2016-09-14 | 39.52299880981445 |
3042 | GOOGL | 2016-09-15 | 40.061500549316406 |
3043 | GOOGL | 2016-09-16 | 39.89849853515625 |
3044 | GOOGL | 2016-09-19 | 39.769500732421875 |
3045 | GOOGL | 2016-09-20 | 39.98899841308594 |
3046 | GOOGL | 2016-09-21 | 40.25149917602539 |
3047 | GOOGL | 2016-09-22 | 40.79750061035156 |
3048 | GOOGL | 2016-09-23 | 40.74800109863281 |
3049 | GOOGL | 2016-09-26 | 40.13249969482422 |
3050 | GOOGL | 2016-09-27 | 40.5364990234375 |
3051 | GOOGL | 2016-09-28 | 40.50299835205078 |
3052 | GOOGL | 2016-09-29 | 40.13199996948242 |
3053 | GOOGL | 2016-09-30 | 40.202999114990234 |
3054 | GOOGL | 2016-10-03 | 40.01900100708008 |
3055 | GOOGL | 2016-10-04 | 40.13949966430664 |
3056 | GOOGL | 2016-10-05 | 40.061500549316406 |
3057 | GOOGL | 2016-10-06 | 40.15399932861328 |
3058 | GOOGL | 2016-10-07 | 40.035499572753906 |
3059 | GOOGL | 2016-10-10 | 40.708499908447266 |
3060 | GOOGL | 2016-10-11 | 40.47850036621094 |
3061 | GOOGL | 2016-10-12 | 40.5885009765625 |
3062 | GOOGL | 2016-10-13 | 40.20399856567383 |
3063 | GOOGL | 2016-10-14 | 40.22999954223633 |
3064 | GOOGL | 2016-10-17 | 40.34199905395508 |
3065 | GOOGL | 2016-10-18 | 41.074501037597656 |
3066 | GOOGL | 2016-10-19 | 41.34199905395508 |
3067 | GOOGL | 2016-10-20 | 41.08150100708008 |
3068 | GOOGL | 2016-10-21 | 41.202999114990234 |
3069 | GOOGL | 2016-10-24 | 41.7869987487793 |
3070 | GOOGL | 2016-10-25 | 41.4275016784668 |
3071 | GOOGL | 2016-10-26 | 41.10499954223633 |
3072 | GOOGL | 2016-10-27 | 40.86750030517578 |
3073 | GOOGL | 2016-10-28 | 40.97800064086914 |
3074 | GOOGL | 2016-10-31 | 40.494998931884766 |
3075 | GOOGL | 2016-11-01 | 40.27399826049805 |
3076 | GOOGL | 2016-11-02 | 39.42100143432617 |
3077 | GOOGL | 2016-11-03 | 39.109500885009766 |
3078 | GOOGL | 2016-11-04 | 39.05500030517578 |
3079 | GOOGL | 2016-11-07 | 40.10150146484375 |
3080 | GOOGL | 2016-11-08 | 40.5989990234375 |
3081 | GOOGL | 2016-11-09 | 40.27949905395508 |
3082 | GOOGL | 2016-11-10 | 39.01449966430664 |
3083 | GOOGL | 2016-11-11 | 38.587501525878906 |
3084 | GOOGL | 2016-11-14 | 37.6609992980957 |
3085 | GOOGL | 2016-11-15 | 38.757999420166016 |
3086 | GOOGL | 2016-11-16 | 38.999000549316406 |
3087 | GOOGL | 2016-11-17 | 39.30799865722656 |
3088 | GOOGL | 2016-11-18 | 38.798500061035156 |
3089 | GOOGL | 2016-11-21 | 39.2400016784668 |
3090 | GOOGL | 2016-11-22 | 39.25 |
3091 | GOOGL | 2016-11-23 | 38.95000076293945 |
3092 | GOOGL | 2016-11-25 | 39.01150131225586 |
3093 | GOOGL | 2016-11-28 | 39.28950119018555 |
3094 | GOOGL | 2016-11-29 | 39.47200012207031 |
3095 | GOOGL | 2016-11-30 | 38.79399871826172 |
3096 | GOOGL | 2016-12-01 | 38.21649932861328 |
3097 | GOOGL | 2016-12-02 | 38.222999572753906 |
3098 | GOOGL | 2016-12-05 | 38.9109992980957 |
3099 | GOOGL | 2016-12-06 | 38.808998107910156 |
3100 | GOOGL | 2016-12-07 | 39.57350158691406 |
3101 | GOOGL | 2016-12-08 | 39.75849914550781 |
3102 | GOOGL | 2016-12-09 | 40.47249984741211 |
3103 | GOOGL | 2016-12-12 | 40.39500045776367 |
3104 | GOOGL | 2016-12-13 | 40.766998291015625 |
3105 | GOOGL | 2016-12-14 | 40.894500732421875 |
3106 | GOOGL | 2016-12-15 | 40.782501220703125 |
3107 | GOOGL | 2016-12-16 | 40.492000579833984 |
3108 | GOOGL | 2016-12-19 | 40.625 |
3109 | GOOGL | 2016-12-20 | 40.7599983215332 |
3110 | GOOGL | 2016-12-21 | 40.61000061035156 |
3111 | GOOGL | 2016-12-22 | 40.48400115966797 |
3112 | GOOGL | 2016-12-23 | 40.38999938964844 |
3113 | GOOGL | 2016-12-27 | 40.496498107910156 |
3114 | GOOGL | 2016-12-28 | 40.22850036621094 |
3115 | GOOGL | 2016-12-29 | 40.14400100708008 |
3116 | GOOGL | 2016-12-30 | 39.622501373291016 |
3117 | GOOGL | 2017-01-03 | 40.4005012512207 |
3118 | GOOGL | 2017-01-04 | 40.38850021362305 |
3119 | GOOGL | 2017-01-05 | 40.6510009765625 |
3120 | GOOGL | 2017-01-06 | 41.260501861572266 |
3121 | GOOGL | 2017-01-09 | 41.35900115966797 |
3122 | GOOGL | 2017-01-10 | 41.300498962402344 |
3123 | GOOGL | 2017-01-11 | 41.49300003051758 |
3124 | GOOGL | 2017-01-12 | 41.47650146484375 |
3125 | GOOGL | 2017-01-13 | 41.547000885009766 |
3126 | GOOGL | 2017-01-17 | 41.37300109863281 |
3127 | GOOGL | 2017-01-18 | 41.45100021362305 |
3128 | GOOGL | 2017-01-19 | 41.21849822998047 |
3129 | GOOGL | 2017-01-20 | 41.40850067138672 |
3130 | GOOGL | 2017-01-23 | 42.221500396728516 |
3131 | GOOGL | 2017-01-24 | 42.47650146484375 |
3132 | GOOGL | 2017-01-25 | 42.92250061035156 |
3133 | GOOGL | 2017-01-26 | 42.8489990234375 |
3134 | GOOGL | 2017-01-27 | 42.25149917602539 |
3135 | GOOGL | 2017-01-30 | 41.19150161743164 |
3136 | GOOGL | 2017-01-31 | 41.009498596191406 |
3137 | GOOGL | 2017-02-01 | 40.762001037597656 |
3138 | GOOGL | 2017-02-02 | 40.91299819946289 |
3139 | GOOGL | 2017-02-03 | 41.006500244140625 |
3140 | GOOGL | 2017-02-06 | 41.08100128173828 |
3141 | GOOGL | 2017-02-07 | 41.46149826049805 |
3142 | GOOGL | 2017-02-08 | 41.49399948120117 |
3143 | GOOGL | 2017-02-09 | 41.50299835205078 |
3144 | GOOGL | 2017-02-10 | 41.74250030517578 |
3145 | GOOGL | 2017-02-13 | 41.948001861572266 |
3146 | GOOGL | 2017-02-14 | 42.00149917602539 |
3147 | GOOGL | 2017-02-15 | 41.86600112915039 |
3148 | GOOGL | 2017-02-16 | 42.10850143432617 |
3149 | GOOGL | 2017-02-17 | 42.32749938964844 |
3150 | GOOGL | 2017-02-21 | 42.4635009765625 |
3151 | GOOGL | 2017-02-22 | 42.56800079345703 |
3152 | GOOGL | 2017-02-23 | 42.54999923706055 |
3153 | GOOGL | 2017-02-24 | 42.390499114990234 |
3154 | GOOGL | 2017-02-27 | 42.48350143432617 |
3155 | GOOGL | 2017-02-28 | 42.246498107910156 |
3156 | GOOGL | 2017-03-01 | 42.837501525878906 |
3157 | GOOGL | 2017-03-02 | 42.49250030517578 |
3158 | GOOGL | 2017-03-03 | 42.45399856567383 |
3159 | GOOGL | 2017-03-06 | 42.36349868774414 |
3160 | GOOGL | 2017-03-07 | 42.557498931884766 |
3161 | GOOGL | 2017-03-08 | 42.68199920654297 |
3162 | GOOGL | 2017-03-09 | 42.891998291015625 |
3163 | GOOGL | 2017-03-10 | 43.070499420166016 |
3164 | GOOGL | 2017-03-13 | 43.229000091552734 |
3165 | GOOGL | 2017-03-14 | 43.295501708984375 |
3166 | GOOGL | 2017-03-15 | 43.419498443603516 |
3167 | GOOGL | 2017-03-16 | 43.5 |
3168 | GOOGL | 2017-03-17 | 43.618499755859375 |
3169 | GOOGL | 2017-03-20 | 43.39550018310547 |
3170 | GOOGL | 2017-03-21 | 42.50699996948242 |
3171 | GOOGL | 2017-03-22 | 42.4900016784668 |
3172 | GOOGL | 2017-03-23 | 41.98249816894531 |
3173 | GOOGL | 2017-03-24 | 41.75699996948242 |
3174 | GOOGL | 2017-03-27 | 41.925498962402344 |
3175 | GOOGL | 2017-03-28 | 42.03150177001953 |
3176 | GOOGL | 2017-03-29 | 42.493499755859375 |
3177 | GOOGL | 2017-03-30 | 42.4739990234375 |
3178 | GOOGL | 2017-03-31 | 42.38999938964844 |
3179 | GOOGL | 2017-04-03 | 42.837501525878906 |
3180 | GOOGL | 2017-04-04 | 42.628501892089844 |
3181 | GOOGL | 2017-04-05 | 42.445499420166016 |
3182 | GOOGL | 2017-04-06 | 42.255001068115234 |
3183 | GOOGL | 2017-04-07 | 42.10499954223633 |
3184 | GOOGL | 2017-04-10 | 42.084999084472656 |
3185 | GOOGL | 2017-04-11 | 41.99399948120117 |
3186 | GOOGL | 2017-04-12 | 42.073001861572266 |
3187 | GOOGL | 2017-04-13 | 42.00899887084961 |
3188 | GOOGL | 2017-04-17 | 42.756500244140625 |
3189 | GOOGL | 2017-04-18 | 42.699501037597656 |
3190 | GOOGL | 2017-04-19 | 42.82550048828125 |
3191 | GOOGL | 2017-04-20 | 43.00400161743164 |
3192 | GOOGL | 2017-04-21 | 42.9474983215332 |
3193 | GOOGL | 2017-04-24 | 43.94649887084961 |
3194 | GOOGL | 2017-04-25 | 44.44200134277344 |
3195 | GOOGL | 2017-04-26 | 44.457000732421875 |
3196 | GOOGL | 2017-04-27 | 44.571998596191406 |
3197 | GOOGL | 2017-04-28 | 46.22600173950195 |
3198 | GOOGL | 2017-05-01 | 46.64099884033203 |
3199 | GOOGL | 2017-05-02 | 46.85449981689453 |
3200 | GOOGL | 2017-05-03 | 47.42250061035156 |
3201 | GOOGL | 2017-05-04 | 47.736000061035156 |
3202 | GOOGL | 2017-05-05 | 47.513999938964844 |
3203 | GOOGL | 2017-05-08 | 47.93450164794922 |
3204 | GOOGL | 2017-05-09 | 47.83549880981445 |
3205 | GOOGL | 2017-05-10 | 47.742000579833984 |
3206 | GOOGL | 2017-05-11 | 47.794498443603516 |
3207 | GOOGL | 2017-05-12 | 47.75699996948242 |
3208 | GOOGL | 2017-05-15 | 47.96099853515625 |
3209 | GOOGL | 2017-05-16 | 48.230499267578125 |
3210 | GOOGL | 2017-05-17 | 47.10850143432617 |
3211 | GOOGL | 2017-05-18 | 47.525001525878906 |
3212 | GOOGL | 2017-05-19 | 47.73249816894531 |
3213 | GOOGL | 2017-05-22 | 48.20349884033203 |
3214 | GOOGL | 2017-05-23 | 48.52750015258789 |
3215 | GOOGL | 2017-05-24 | 48.88050079345703 |
3216 | GOOGL | 2017-05-25 | 49.59299850463867 |
3217 | GOOGL | 2017-05-26 | 49.66350173950195 |
3218 | GOOGL | 2017-05-30 | 49.80849838256836 |
3219 | GOOGL | 2017-05-31 | 49.35449981689453 |
3220 | GOOGL | 2017-06-01 | 49.41450119018555 |
3221 | GOOGL | 2017-06-02 | 49.805999755859375 |
3222 | GOOGL | 2017-06-05 | 50.194000244140625 |
3223 | GOOGL | 2017-06-06 | 49.83399963378906 |
3224 | GOOGL | 2017-06-07 | 50.07500076293945 |
3225 | GOOGL | 2017-06-08 | 50.2140007019043 |
3226 | GOOGL | 2017-06-09 | 48.50600051879883 |
3227 | GOOGL | 2017-06-12 | 48.09049987792969 |
3228 | GOOGL | 2017-06-13 | 48.525001525878906 |
3229 | GOOGL | 2017-06-14 | 48.39649963378906 |
3230 | GOOGL | 2017-06-15 | 48.00899887084961 |
3231 | GOOGL | 2017-06-16 | 47.930999755859375 |
3232 | GOOGL | 2017-06-19 | 48.76100158691406 |
3233 | GOOGL | 2017-06-20 | 48.449501037597656 |
3234 | GOOGL | 2017-06-21 | 48.929500579833984 |
3235 | GOOGL | 2017-06-22 | 48.83100128173828 |
3236 | GOOGL | 2017-06-23 | 49.304500579833984 |
3237 | GOOGL | 2017-06-26 | 48.60449981689453 |
3238 | GOOGL | 2017-06-27 | 47.40449905395508 |
3239 | GOOGL | 2017-06-28 | 48.050498962402344 |
3240 | GOOGL | 2017-06-29 | 46.89099884033203 |
3241 | GOOGL | 2017-06-30 | 46.48400115966797 |
3242 | GOOGL | 2017-07-03 | 45.972999572753906 |
3243 | GOOGL | 2017-07-05 | 46.612998962402344 |
3244 | GOOGL | 2017-07-06 | 46.384498596191406 |
3245 | GOOGL | 2017-07-07 | 47.04050064086914 |
3246 | GOOGL | 2017-07-10 | 47.54999923706055 |
3247 | GOOGL | 2017-07-11 | 47.67649841308594 |
3248 | GOOGL | 2017-07-12 | 48.382999420166016 |
3249 | GOOGL | 2017-07-13 | 48.442501068115234 |
3250 | GOOGL | 2017-07-14 | 48.84550094604492 |
3251 | GOOGL | 2017-07-17 | 48.79800033569336 |
3252 | GOOGL | 2017-07-18 | 49.34749984741211 |
3253 | GOOGL | 2017-07-19 | 49.63850021362305 |
3254 | GOOGL | 2017-07-20 | 49.609500885009766 |
3255 | GOOGL | 2017-07-21 | 49.69200134277344 |
3256 | GOOGL | 2017-07-24 | 49.91550064086914 |
3257 | GOOGL | 2017-07-25 | 48.451499938964844 |
3258 | GOOGL | 2017-07-26 | 48.265499114990234 |
3259 | GOOGL | 2017-07-27 | 47.6254997253418 |
3260 | GOOGL | 2017-07-28 | 47.916500091552734 |
3261 | GOOGL | 2017-07-31 | 47.275001525878906 |
3262 | GOOGL | 2017-08-01 | 47.327999114990234 |
3263 | GOOGL | 2017-08-02 | 47.38199996948242 |
3264 | GOOGL | 2017-08-03 | 47.01499938964844 |
3265 | GOOGL | 2017-08-04 | 47.28950119018555 |
3266 | GOOGL | 2017-08-07 | 47.287498474121094 |
3267 | GOOGL | 2017-08-08 | 47.20949935913086 |
3268 | GOOGL | 2017-08-09 | 47.00400161743164 |
3269 | GOOGL | 2017-08-10 | 46.179500579833984 |
3270 | GOOGL | 2017-08-11 | 46.50450134277344 |
3271 | GOOGL | 2017-08-14 | 46.94649887084961 |
3272 | GOOGL | 2017-08-15 | 46.90399932861328 |
3273 | GOOGL | 2017-08-16 | 47.2135009765625 |
3274 | GOOGL | 2017-08-17 | 46.382999420166016 |
3275 | GOOGL | 2017-08-18 | 46.308998107910156 |
3276 | GOOGL | 2017-08-21 | 46.04349899291992 |
3277 | GOOGL | 2017-08-22 | 47.02000045776367 |
3278 | GOOGL | 2017-08-23 | 47.12900161743164 |
3279 | GOOGL | 2017-08-24 | 46.84450149536133 |
3280 | GOOGL | 2017-08-25 | 46.525001525878906 |
3281 | GOOGL | 2017-08-28 | 46.40650177001953 |
3282 | GOOGL | 2017-08-29 | 46.787498474121094 |
3283 | GOOGL | 2017-08-30 | 47.18149948120117 |
3284 | GOOGL | 2017-08-31 | 47.762001037597656 |
3285 | GOOGL | 2017-09-01 | 47.5994987487793 |
3286 | GOOGL | 2017-09-05 | 47.07400131225586 |
3287 | GOOGL | 2017-09-06 | 47.10100173950195 |
3288 | GOOGL | 2017-09-07 | 47.49449920654297 |
3289 | GOOGL | 2017-09-08 | 47.070499420166016 |
3290 | GOOGL | 2017-09-11 | 47.16450119018555 |
3291 | GOOGL | 2017-09-12 | 47.33250045776367 |
3292 | GOOGL | 2017-09-13 | 47.52199935913086 |
3293 | GOOGL | 2017-09-14 | 47.006500244140625 |
3294 | GOOGL | 2017-09-15 | 46.76449966430664 |
3295 | GOOGL | 2017-09-18 | 46.48749923706055 |
3296 | GOOGL | 2017-09-19 | 46.84299850463867 |
3297 | GOOGL | 2017-09-20 | 47.37699890136719 |
3298 | GOOGL | 2017-09-21 | 47.377498626708984 |
3299 | GOOGL | 2017-09-22 | 47.16299819946289 |
3300 | GOOGL | 2017-09-25 | 46.7140007019043 |
3301 | GOOGL | 2017-09-26 | 46.871498107910156 |
3302 | GOOGL | 2017-09-27 | 47.994998931884766 |
3303 | GOOGL | 2017-09-28 | 48.240501403808594 |
3304 | GOOGL | 2017-09-29 | 48.68600082397461 |
3305 | GOOGL | 2017-10-02 | 48.37350082397461 |
3306 | GOOGL | 2017-10-03 | 48.604000091552734 |
3307 | GOOGL | 2017-10-04 | 48.3390007019043 |
3308 | GOOGL | 2017-10-05 | 49.259498596191406 |
3309 | GOOGL | 2017-10-06 | 49.68199920654297 |
3310 | GOOGL | 2017-10-09 | 49.615501403808594 |
3311 | GOOGL | 2017-10-10 | 49.38999938964844 |
3312 | GOOGL | 2017-10-11 | 50.282501220703125 |
3313 | GOOGL | 2017-10-12 | 50.282501220703125 |
3314 | GOOGL | 2017-10-13 | 50.39350128173828 |
3315 | GOOGL | 2017-10-16 | 50.467498779296875 |
3316 | GOOGL | 2017-10-17 | 50.54999923706055 |
3317 | GOOGL | 2017-10-18 | 50.637001037597656 |
3318 | GOOGL | 2017-10-19 | 50.09199905395508 |
3319 | GOOGL | 2017-10-20 | 50.253501892089844 |
3320 | GOOGL | 2017-10-23 | 49.277000427246094 |
3321 | GOOGL | 2017-10-24 | 49.42449951171875 |
3322 | GOOGL | 2017-10-25 | 49.573001861572266 |
3323 | GOOGL | 2017-10-26 | 49.57099914550781 |
3324 | GOOGL | 2017-10-27 | 51.68349838256836 |
3325 | GOOGL | 2017-10-30 | 51.65650177001953 |
3326 | GOOGL | 2017-10-31 | 51.652000427246094 |
3327 | GOOGL | 2017-11-01 | 52.130001068115234 |
3328 | GOOGL | 2017-11-02 | 52.14849853515625 |
3329 | GOOGL | 2017-11-03 | 52.4995002746582 |
3330 | GOOGL | 2017-11-06 | 52.13399887084961 |
3331 | GOOGL | 2017-11-07 | 52.61949920654297 |
3332 | GOOGL | 2017-11-08 | 52.91450119018555 |
3333 | GOOGL | 2017-11-09 | 52.38600158691406 |
3334 | GOOGL | 2017-11-10 | 52.20750045776367 |
3335 | GOOGL | 2017-11-13 | 52.060001373291016 |
3336 | GOOGL | 2017-11-14 | 52.082000732421875 |
3337 | GOOGL | 2017-11-15 | 51.820499420166016 |
3338 | GOOGL | 2017-11-16 | 52.423500061035156 |
3339 | GOOGL | 2017-11-17 | 51.794498443603516 |
3340 | GOOGL | 2017-11-20 | 51.733001708984375 |
3341 | GOOGL | 2017-11-21 | 52.51499938964844 |
3342 | GOOGL | 2017-11-22 | 52.59600067138672 |
3343 | GOOGL | 2017-11-24 | 52.82600021362305 |
3344 | GOOGL | 2017-11-27 | 53.60049819946289 |
3345 | GOOGL | 2017-11-28 | 53.16450119018555 |
3346 | GOOGL | 2017-11-29 | 51.86899948120117 |
3347 | GOOGL | 2017-11-30 | 51.80849838256836 |
3348 | GOOGL | 2017-12-01 | 51.253501892089844 |
3349 | GOOGL | 2017-12-04 | 50.59349822998047 |
3350 | GOOGL | 2017-12-05 | 50.97999954223633 |
3351 | GOOGL | 2017-12-06 | 51.63600158691406 |
3352 | GOOGL | 2017-12-07 | 52.22850036621094 |
3353 | GOOGL | 2017-12-08 | 52.46900177001953 |
3354 | GOOGL | 2017-12-11 | 52.5984992980957 |
3355 | GOOGL | 2017-12-12 | 52.438499450683594 |
3356 | GOOGL | 2017-12-13 | 52.56949996948242 |
3357 | GOOGL | 2017-12-14 | 52.87350082397461 |
3358 | GOOGL | 2017-12-15 | 53.599998474121094 |
3359 | GOOGL | 2017-12-18 | 54.25450134277344 |
3360 | GOOGL | 2017-12-19 | 53.98899841308594 |
3361 | GOOGL | 2017-12-20 | 53.678001403808594 |
3362 | GOOGL | 2017-12-21 | 53.54249954223633 |
3363 | GOOGL | 2017-12-22 | 53.44300079345703 |
3364 | GOOGL | 2017-12-26 | 53.29249954223633 |
3365 | GOOGL | 2017-12-27 | 53.0099983215332 |
3366 | GOOGL | 2017-12-28 | 52.79750061035156 |
3367 | GOOGL | 2017-12-29 | 52.66999816894531 |
3368 | GOOGL | 2018-01-02 | 53.660499572753906 |
3369 | GOOGL | 2018-01-03 | 54.57600021362305 |
3370 | GOOGL | 2018-01-04 | 54.78799819946289 |
3371 | GOOGL | 2018-01-05 | 55.51449966430664 |
3372 | GOOGL | 2018-01-08 | 55.71049880981445 |
3373 | GOOGL | 2018-01-09 | 55.63949966430664 |
3374 | GOOGL | 2018-01-10 | 55.50699996948242 |
3375 | GOOGL | 2018-01-11 | 55.602500915527344 |
3376 | GOOGL | 2018-01-12 | 56.532501220703125 |
3377 | GOOGL | 2018-01-16 | 56.53499984741211 |
3378 | GOOGL | 2018-01-17 | 56.95500183105469 |
3379 | GOOGL | 2018-01-18 | 56.798500061035156 |
3380 | GOOGL | 2018-01-19 | 57.17499923706055 |
3381 | GOOGL | 2018-01-22 | 58.20800018310547 |
3382 | GOOGL | 2018-01-23 | 58.80849838256836 |
3383 | GOOGL | 2018-01-24 | 58.56449890136719 |
3384 | GOOGL | 2018-01-25 | 59.106998443603516 |
3385 | GOOGL | 2018-01-26 | 59.37799835205078 |
3386 | GOOGL | 2018-01-29 | 59.32400131225586 |
3387 | GOOGL | 2018-01-30 | 58.868499755859375 |
3388 | GOOGL | 2018-01-31 | 59.111000061035156 |
3389 | GOOGL | 2018-02-01 | 59.079498291015625 |
3390 | GOOGL | 2018-02-02 | 55.959999084472656 |
3391 | GOOGL | 2018-02-05 | 53.11949920654297 |
3392 | GOOGL | 2018-02-06 | 54.221500396728516 |
3393 | GOOGL | 2018-02-07 | 52.77050018310547 |
3394 | GOOGL | 2018-02-08 | 50.385501861572266 |
3395 | GOOGL | 2018-02-09 | 52.313499450683594 |
3396 | GOOGL | 2018-02-12 | 52.72800064086914 |
3397 | GOOGL | 2018-02-13 | 52.707000732421875 |
3398 | GOOGL | 2018-02-14 | 53.6349983215332 |
3399 | GOOGL | 2018-02-15 | 54.56800079345703 |
3400 | GOOGL | 2018-02-16 | 54.775001525878906 |
3401 | GOOGL | 2018-02-20 | 55.179500579833984 |
3402 | GOOGL | 2018-02-21 | 55.6875 |
3403 | GOOGL | 2018-02-22 | 55.494998931884766 |
3404 | GOOGL | 2018-02-23 | 56.40449905395508 |
3405 | GOOGL | 2018-02-26 | 57.185001373291016 |
3406 | GOOGL | 2018-02-27 | 55.8754997253418 |
3407 | GOOGL | 2018-02-28 | 55.19599914550781 |
3408 | GOOGL | 2018-03-01 | 53.570499420166016 |
3409 | GOOGL | 2018-03-02 | 54.207000732421875 |
3410 | GOOGL | 2018-03-05 | 54.737998962402344 |
3411 | GOOGL | 2018-03-06 | 55.04499816894531 |
3412 | GOOGL | 2018-03-07 | 55.75199890136719 |
3413 | GOOGL | 2018-03-08 | 56.46900177001953 |
3414 | GOOGL | 2018-03-09 | 58.04199981689453 |
3415 | GOOGL | 2018-03-12 | 58.29650115966797 |
3416 | GOOGL | 2018-03-13 | 56.99549865722656 |
3417 | GOOGL | 2018-03-14 | 57.44449996948242 |
3418 | GOOGL | 2018-03-15 | 57.53049850463867 |
3419 | GOOGL | 2018-03-16 | 56.72100067138672 |
3420 | GOOGL | 2018-03-19 | 55.003501892089844 |
3421 | GOOGL | 2018-03-20 | 54.790000915527344 |
3422 | GOOGL | 2018-03-21 | 54.70000076293945 |
3423 | GOOGL | 2018-03-22 | 52.657501220703125 |
3424 | GOOGL | 2018-03-23 | 51.32749938964844 |
3425 | GOOGL | 2018-03-26 | 52.704498291015625 |
3426 | GOOGL | 2018-03-27 | 50.34700012207031 |
3427 | GOOGL | 2018-03-28 | 50.25899887084961 |
3428 | GOOGL | 2018-03-29 | 51.856998443603516 |
3429 | GOOGL | 2018-04-02 | 50.631500244140625 |
3430 | GOOGL | 2018-04-03 | 50.933998107910156 |
3431 | GOOGL | 2018-04-04 | 51.48550033569336 |
3432 | GOOGL | 2018-04-05 | 51.63199996948242 |
3433 | GOOGL | 2018-04-06 | 50.497501373291016 |
3434 | GOOGL | 2018-04-09 | 51.00450134277344 |
3435 | GOOGL | 2018-04-10 | 51.82500076293945 |
3436 | GOOGL | 2018-04-11 | 51.25299835205078 |
3437 | GOOGL | 2018-04-12 | 51.864498138427734 |
3438 | GOOGL | 2018-04-13 | 51.801998138427734 |
3439 | GOOGL | 2018-04-16 | 52.30500030517578 |
3440 | GOOGL | 2018-04-17 | 53.96799850463867 |
3441 | GOOGL | 2018-04-18 | 53.769500732421875 |
3442 | GOOGL | 2018-04-19 | 54.47249984741211 |
3443 | GOOGL | 2018-04-20 | 53.86600112915039 |
3444 | GOOGL | 2018-04-23 | 53.69049835205078 |
3445 | GOOGL | 2018-04-24 | 51.13199996948242 |
3446 | GOOGL | 2018-04-25 | 51.14950180053711 |
3447 | GOOGL | 2018-04-26 | 52.16550064086914 |
3448 | GOOGL | 2018-04-27 | 51.5724983215332 |
3449 | GOOGL | 2018-04-30 | 50.92900085449219 |
3450 | GOOGL | 2018-05-01 | 52.037498474121094 |
3451 | GOOGL | 2018-05-02 | 51.3025016784668 |
3452 | GOOGL | 2018-05-03 | 51.314998626708984 |
3453 | GOOGL | 2018-05-04 | 52.54999923706055 |
3454 | GOOGL | 2018-05-07 | 52.972999572753906 |
3455 | GOOGL | 2018-05-08 | 52.929500579833984 |
3456 | GOOGL | 2018-05-09 | 54.4474983215332 |
3457 | GOOGL | 2018-05-10 | 55.27349853515625 |
3458 | GOOGL | 2018-05-11 | 55.16899871826172 |
3459 | GOOGL | 2018-05-14 | 55.33000183105469 |
3460 | GOOGL | 2018-05-15 | 54.243499755859375 |
3461 | GOOGL | 2018-05-16 | 54.204498291015625 |
3462 | GOOGL | 2018-05-17 | 54.0629997253418 |
3463 | GOOGL | 2018-05-18 | 53.481998443603516 |
3464 | GOOGL | 2018-05-21 | 54.20050048828125 |
3465 | GOOGL | 2018-05-22 | 53.765499114990234 |
3466 | GOOGL | 2018-05-23 | 54.29800033569336 |
3467 | GOOGL | 2018-05-24 | 54.272499084472656 |
3468 | GOOGL | 2018-05-25 | 54.20399856567383 |
3469 | GOOGL | 2018-05-29 | 53.403499603271484 |
3470 | GOOGL | 2018-05-30 | 53.87350082397461 |
3471 | GOOGL | 2018-05-31 | 55.0 |
3472 | GOOGL | 2018-06-01 | 56.75 |
3473 | GOOGL | 2018-06-04 | 57.652000427246094 |
3474 | GOOGL | 2018-06-05 | 57.55099868774414 |
3475 | GOOGL | 2018-06-06 | 57.34749984741211 |
3476 | GOOGL | 2018-06-07 | 56.72100067138672 |
3477 | GOOGL | 2018-06-08 | 56.635501861572266 |
3478 | GOOGL | 2018-06-11 | 57.04499816894531 |
3479 | GOOGL | 2018-06-12 | 57.40950012207031 |
3480 | GOOGL | 2018-06-13 | 57.21149826049805 |
3481 | GOOGL | 2018-06-14 | 58.00550079345703 |
3482 | GOOGL | 2018-06-15 | 57.9635009765625 |
3483 | GOOGL | 2018-06-18 | 59.17900085449219 |
3484 | GOOGL | 2018-06-19 | 58.93450164794922 |
3485 | GOOGL | 2018-06-20 | 59.20349884033203 |
3486 | GOOGL | 2018-06-21 | 58.47200012207031 |
3487 | GOOGL | 2018-06-22 | 58.464500427246094 |
3488 | GOOGL | 2018-06-25 | 56.9640007019043 |
3489 | GOOGL | 2018-06-26 | 56.63100051879883 |
3490 | GOOGL | 2018-06-27 | 55.84700012207031 |
3491 | GOOGL | 2018-06-28 | 56.3390007019043 |
3492 | GOOGL | 2018-06-29 | 56.45949935913086 |
3493 | GOOGL | 2018-07-02 | 57.105499267578125 |
3494 | GOOGL | 2018-07-03 | 55.81399917602539 |
3495 | GOOGL | 2018-07-05 | 57.06449890136719 |
3496 | GOOGL | 2018-07-06 | 57.75400161743164 |
3497 | GOOGL | 2018-07-09 | 58.36399841308594 |
3498 | GOOGL | 2018-07-10 | 58.356998443603516 |
3499 | GOOGL | 2018-07-11 | 58.573001861572266 |
3500 | GOOGL | 2018-07-12 | 60.0629997253418 |
3501 | GOOGL | 2018-07-13 | 60.22100067138672 |
3502 | GOOGL | 2018-07-16 | 59.82550048828125 |
3503 | GOOGL | 2018-07-17 | 60.65399932861328 |
3504 | GOOGL | 2018-07-18 | 60.64550018310547 |
3505 | GOOGL | 2018-07-19 | 59.95500183105469 |
3506 | GOOGL | 2018-07-20 | 59.89400100708008 |
3507 | GOOGL | 2018-07-23 | 60.54999923706055 |
3508 | GOOGL | 2018-07-24 | 62.907501220703125 |
3509 | GOOGL | 2018-07-25 | 63.797000885009766 |
3510 | GOOGL | 2018-07-26 | 64.2750015258789 |
3511 | GOOGL | 2018-07-27 | 62.644500732421875 |
3512 | GOOGL | 2018-07-30 | 61.50199890136719 |
3513 | GOOGL | 2018-07-31 | 61.361000061035156 |
3514 | GOOGL | 2018-08-01 | 61.64950180053711 |
3515 | GOOGL | 2018-08-02 | 62.05649948120117 |
3516 | GOOGL | 2018-08-03 | 61.90800094604492 |
3517 | GOOGL | 2018-08-06 | 61.88349914550781 |
3518 | GOOGL | 2018-08-07 | 62.79199981689453 |
3519 | GOOGL | 2018-08-08 | 63.06650161743164 |
3520 | GOOGL | 2018-08-09 | 63.222999572753906 |
3521 | GOOGL | 2018-08-10 | 62.6254997253418 |
3522 | GOOGL | 2018-08-13 | 62.43199920654297 |
3523 | GOOGL | 2018-08-14 | 62.90700149536133 |
3524 | GOOGL | 2018-08-15 | 61.611000061035156 |
3525 | GOOGL | 2018-08-16 | 61.202999114990234 |
3526 | GOOGL | 2018-08-17 | 60.79249954223633 |
3527 | GOOGL | 2018-08-20 | 61.09749984741211 |
3528 | GOOGL | 2018-08-21 | 60.87049865722656 |
3529 | GOOGL | 2018-08-22 | 61.087501525878906 |
3530 | GOOGL | 2018-08-23 | 61.05799865722656 |
3531 | GOOGL | 2018-08-24 | 61.837501525878906 |
3532 | GOOGL | 2018-08-27 | 62.813499450683594 |
3533 | GOOGL | 2018-08-28 | 62.292999267578125 |
3534 | GOOGL | 2018-08-29 | 63.23249816894531 |
3535 | GOOGL | 2018-08-30 | 62.72200012207031 |
3536 | GOOGL | 2018-08-31 | 61.59000015258789 |
3537 | GOOGL | 2018-09-04 | 60.56549835205078 |
3538 | GOOGL | 2018-09-05 | 59.95500183105469 |
3539 | GOOGL | 2018-09-06 | 59.199501037597656 |
3540 | GOOGL | 2018-09-07 | 58.87950134277344 |
3541 | GOOGL | 2018-09-10 | 58.75299835205078 |
3542 | GOOGL | 2018-09-11 | 59.4995002746582 |
3543 | GOOGL | 2018-09-12 | 58.58000183105469 |
3544 | GOOGL | 2018-09-13 | 59.106998443603516 |
3545 | GOOGL | 2018-09-14 | 58.89899826049805 |
3546 | GOOGL | 2018-09-17 | 57.99150085449219 |
3547 | GOOGL | 2018-09-18 | 58.355499267578125 |
3548 | GOOGL | 2018-09-19 | 58.7135009765625 |
3549 | GOOGL | 2018-09-20 | 59.57849884033203 |
3550 | GOOGL | 2018-09-21 | 58.60599899291992 |
3551 | GOOGL | 2018-09-24 | 58.97800064086914 |
3552 | GOOGL | 2018-09-25 | 59.69449996948242 |
3553 | GOOGL | 2018-09-26 | 59.702999114990234 |
3554 | GOOGL | 2018-09-27 | 60.36800003051758 |
3555 | GOOGL | 2018-09-28 | 60.354000091552734 |
3556 | GOOGL | 2018-10-01 | 60.42649841308594 |
3557 | GOOGL | 2018-10-02 | 60.38199996948242 |
3558 | GOOGL | 2018-10-03 | 60.576499938964844 |
3559 | GOOGL | 2018-10-04 | 58.85350036621094 |
3560 | GOOGL | 2018-10-05 | 58.39149856567383 |
3561 | GOOGL | 2018-10-08 | 57.79600143432617 |
3562 | GOOGL | 2018-10-09 | 57.25849914550781 |
3563 | GOOGL | 2018-10-10 | 54.608001708984375 |
3564 | GOOGL | 2018-10-11 | 54.5369987487793 |
3565 | GOOGL | 2018-10-12 | 56.027000427246094 |
3566 | GOOGL | 2018-10-15 | 55.12200164794922 |
3567 | GOOGL | 2018-10-16 | 56.65399932861328 |
3568 | GOOGL | 2018-10-17 | 56.37950134277344 |
3569 | GOOGL | 2018-10-18 | 54.89550018310547 |
3570 | GOOGL | 2018-10-19 | 55.25899887084961 |
3571 | GOOGL | 2018-10-22 | 55.56850051879883 |
3572 | GOOGL | 2018-10-23 | 55.74549865722656 |
3573 | GOOGL | 2018-10-24 | 52.85599899291992 |
3574 | GOOGL | 2018-10-25 | 55.179500579833984 |
3575 | GOOGL | 2018-10-26 | 54.1875 |
3576 | GOOGL | 2018-10-29 | 51.73649978637695 |
3577 | GOOGL | 2018-10-30 | 52.47549819946289 |
3578 | GOOGL | 2018-10-31 | 54.52899932861328 |
3579 | GOOGL | 2018-11-01 | 54.29899978637695 |
3580 | GOOGL | 2018-11-02 | 53.574501037597656 |
3581 | GOOGL | 2018-11-05 | 52.7864990234375 |
3582 | GOOGL | 2018-11-06 | 53.47850036621094 |
3583 | GOOGL | 2018-11-07 | 55.4119987487793 |
3584 | GOOGL | 2018-11-08 | 54.73149871826172 |
3585 | GOOGL | 2018-11-09 | 53.85100173950195 |
3586 | GOOGL | 2018-11-12 | 52.46799850463867 |
3587 | GOOGL | 2018-11-13 | 52.39849853515625 |
3588 | GOOGL | 2018-11-14 | 52.729000091552734 |
3589 | GOOGL | 2018-11-15 | 53.5525016784668 |
3590 | GOOGL | 2018-11-16 | 53.41350173950195 |
3591 | GOOGL | 2018-11-19 | 51.37099838256836 |
3592 | GOOGL | 2018-11-20 | 51.522499084472656 |
3593 | GOOGL | 2018-11-21 | 52.17150115966797 |
3594 | GOOGL | 2018-11-23 | 51.505001068115234 |
3595 | GOOGL | 2018-11-26 | 52.797000885009766 |
3596 | GOOGL | 2018-11-27 | 52.61399841308594 |
3597 | GOOGL | 2018-11-28 | 54.589500427246094 |
3598 | GOOGL | 2018-11-29 | 54.729000091552734 |
3599 | GOOGL | 2018-11-30 | 55.48249816894531 |
3600 | GOOGL | 2018-12-03 | 55.81800079345703 |
3601 | GOOGL | 2018-12-04 | 53.12350082397461 |
3602 | GOOGL | 2018-12-06 | 53.90399932861328 |
3603 | GOOGL | 2018-12-07 | 52.32899856567383 |
3604 | GOOGL | 2018-12-10 | 52.659000396728516 |
3605 | GOOGL | 2018-12-11 | 53.08250045776367 |
3606 | GOOGL | 2018-12-12 | 53.686500549316406 |
3607 | GOOGL | 2018-12-13 | 53.676998138427734 |
3608 | GOOGL | 2018-12-14 | 52.58549880981445 |
3609 | GOOGL | 2018-12-17 | 51.282501220703125 |
3610 | GOOGL | 2018-12-18 | 52.170501708984375 |
3611 | GOOGL | 2018-12-19 | 51.77299880981445 |
3612 | GOOGL | 2018-12-20 | 51.17900085449219 |
3613 | GOOGL | 2018-12-21 | 49.5625 |
3614 | GOOGL | 2018-12-24 | 49.23350143432617 |
3615 | GOOGL | 2018-12-26 | 52.39250183105469 |
3616 | GOOGL | 2018-12-27 | 52.64500045776367 |
3617 | GOOGL | 2018-12-28 | 52.33399963378906 |
3618 | GOOGL | 2018-12-31 | 52.24800109863281 |
3619 | GOOGL | 2019-01-02 | 52.73400115966797 |
3620 | GOOGL | 2019-01-03 | 51.27349853515625 |
3621 | GOOGL | 2019-01-04 | 53.903499603271484 |
3622 | GOOGL | 2019-01-07 | 53.79600143432617 |
3623 | GOOGL | 2019-01-08 | 54.26850128173828 |
3624 | GOOGL | 2019-01-09 | 54.08250045776367 |
3625 | GOOGL | 2019-01-10 | 53.94150161743164 |
3626 | GOOGL | 2019-01-11 | 53.2234992980957 |
3627 | GOOGL | 2019-01-14 | 52.57550048828125 |
3628 | GOOGL | 2019-01-15 | 54.32550048828125 |
3629 | GOOGL | 2019-01-16 | 54.47549819946289 |
3630 | GOOGL | 2019-01-17 | 54.95600128173828 |
3631 | GOOGL | 2019-01-18 | 55.3650016784668 |
3632 | GOOGL | 2019-01-22 | 53.93149948120117 |
3633 | GOOGL | 2019-01-23 | 54.22050094604492 |
3634 | GOOGL | 2019-01-24 | 54.20000076293945 |
3635 | GOOGL | 2019-01-25 | 55.07550048828125 |
3636 | GOOGL | 2019-01-28 | 53.99300003051758 |
3637 | GOOGL | 2019-01-29 | 53.50299835205078 |
3638 | GOOGL | 2019-01-30 | 54.89950180053711 |
3639 | GOOGL | 2019-01-31 | 56.294498443603516 |
3640 | GOOGL | 2019-02-01 | 55.930999755859375 |
3641 | GOOGL | 2019-02-04 | 57.07099914550781 |
3642 | GOOGL | 2019-02-05 | 57.59349822998047 |
3643 | GOOGL | 2019-02-06 | 56.144500732421875 |
3644 | GOOGL | 2019-02-07 | 55.295501708984375 |
3645 | GOOGL | 2019-02-08 | 55.11899948120117 |
3646 | GOOGL | 2019-02-11 | 55.10599899291992 |
3647 | GOOGL | 2019-02-12 | 56.37900161743164 |
3648 | GOOGL | 2019-02-13 | 56.43149948120117 |
3649 | GOOGL | 2019-02-14 | 56.459999084472656 |
3650 | GOOGL | 2019-02-15 | 55.98149871826172 |
3651 | GOOGL | 2019-02-19 | 56.32550048828125 |
3652 | GOOGL | 2019-02-20 | 56.02949905395508 |
3653 | GOOGL | 2019-02-21 | 55.21049880981445 |
3654 | GOOGL | 2019-02-22 | 55.827999114990234 |
3655 | GOOGL | 2019-02-25 | 55.86650085449219 |
3656 | GOOGL | 2019-02-26 | 56.10049819946289 |
3657 | GOOGL | 2019-02-27 | 56.144500732421875 |
3658 | GOOGL | 2019-02-28 | 56.32749938964844 |
3659 | GOOGL | 2019-03-01 | 57.42599868774414 |
3660 | GOOGL | 2019-03-04 | 57.67100143432617 |
3661 | GOOGL | 2019-03-05 | 58.45949935913086 |
3662 | GOOGL | 2019-03-06 | 58.24700164794922 |
3663 | GOOGL | 2019-03-07 | 57.54249954223633 |
3664 | GOOGL | 2019-03-08 | 57.49850082397461 |
3665 | GOOGL | 2019-03-11 | 58.9630012512207 |
3666 | GOOGL | 2019-03-12 | 59.86249923706055 |
3667 | GOOGL | 2019-03-13 | 59.952999114990234 |
3668 | GOOGL | 2019-03-14 | 59.62649917602539 |
3669 | GOOGL | 2019-03-15 | 59.51499938964844 |
3670 | GOOGL | 2019-03-18 | 59.4275016784668 |
3671 | GOOGL | 2019-03-19 | 60.12300109863281 |
3672 | GOOGL | 2019-03-20 | 61.32149887084961 |
3673 | GOOGL | 2019-03-21 | 61.80649948120117 |
3674 | GOOGL | 2019-03-22 | 60.38249969482422 |
3675 | GOOGL | 2019-03-25 | 59.86899948120117 |
3676 | GOOGL | 2019-03-26 | 59.492000579833984 |
3677 | GOOGL | 2019-03-27 | 58.9005012512207 |
3678 | GOOGL | 2019-03-28 | 58.61349868774414 |
3679 | GOOGL | 2019-03-29 | 58.84450149536133 |
3680 | GOOGL | 2019-04-01 | 59.94900131225586 |
3681 | GOOGL | 2019-04-02 | 60.277000427246094 |
3682 | GOOGL | 2019-04-03 | 60.54050064086914 |
3683 | GOOGL | 2019-04-04 | 60.97249984741211 |
3684 | GOOGL | 2019-04-05 | 60.5724983215332 |
3685 | GOOGL | 2019-04-08 | 60.41400146484375 |
3686 | GOOGL | 2019-04-09 | 60.134498596191406 |
3687 | GOOGL | 2019-04-10 | 60.3224983215332 |
3688 | GOOGL | 2019-04-11 | 60.47949981689453 |
3689 | GOOGL | 2019-04-12 | 61.13650131225586 |
3690 | GOOGL | 2019-04-15 | 61.326499938964844 |
3691 | GOOGL | 2019-04-16 | 61.59550094604492 |
3692 | GOOGL | 2019-04-17 | 62.00699996948242 |
3693 | GOOGL | 2019-04-18 | 62.07350158691406 |
3694 | GOOGL | 2019-04-22 | 62.6879997253418 |
3695 | GOOGL | 2019-04-23 | 63.52949905395508 |
3696 | GOOGL | 2019-04-24 | 63.002498626708984 |
3697 | GOOGL | 2019-04-25 | 63.367000579833984 |
3698 | GOOGL | 2019-04-26 | 63.87099838256836 |
3699 | GOOGL | 2019-04-29 | 64.80999755859375 |
3700 | GOOGL | 2019-04-30 | 59.948001861572266 |
3701 | GOOGL | 2019-05-01 | 58.66600036621094 |
3702 | GOOGL | 2019-05-02 | 58.32550048828125 |
3703 | GOOGL | 2019-05-03 | 59.477500915527344 |
3704 | GOOGL | 2019-05-06 | 59.67300033569336 |
3705 | GOOGL | 2019-05-07 | 58.94300079345703 |
3706 | GOOGL | 2019-05-08 | 58.53900146484375 |
3707 | GOOGL | 2019-05-09 | 58.39849853515625 |
3708 | GOOGL | 2019-05-10 | 58.38199996948242 |
3709 | GOOGL | 2019-05-13 | 56.829498291015625 |
3710 | GOOGL | 2019-05-14 | 56.24300003051758 |
3711 | GOOGL | 2019-05-15 | 58.540000915527344 |
3712 | GOOGL | 2019-05-16 | 59.224998474121094 |
3713 | GOOGL | 2019-05-17 | 58.43899917602539 |
3714 | GOOGL | 2019-05-20 | 57.233001708984375 |
3715 | GOOGL | 2019-05-21 | 57.72200012207031 |
3716 | GOOGL | 2019-05-22 | 57.79249954223633 |
3717 | GOOGL | 2019-05-23 | 57.266998291015625 |
3718 | GOOGL | 2019-05-24 | 56.93050003051758 |
3719 | GOOGL | 2019-05-28 | 56.97800064086914 |
3720 | GOOGL | 2019-05-29 | 55.99700164794922 |
3721 | GOOGL | 2019-05-30 | 56.070499420166016 |
3722 | GOOGL | 2019-05-31 | 55.32500076293945 |
3723 | GOOGL | 2019-06-03 | 51.9370002746582 |
3724 | GOOGL | 2019-06-04 | 52.7244987487793 |
3725 | GOOGL | 2019-06-05 | 52.231998443603516 |
3726 | GOOGL | 2019-06-06 | 52.38800048828125 |
3727 | GOOGL | 2019-06-07 | 53.41849899291992 |
3728 | GOOGL | 2019-06-10 | 54.13800048828125 |
3729 | GOOGL | 2019-06-11 | 54.051998138427734 |
3730 | GOOGL | 2019-06-12 | 53.95500183105469 |
3731 | GOOGL | 2019-06-13 | 54.550498962402344 |
3732 | GOOGL | 2019-06-14 | 54.314998626708984 |
3733 | GOOGL | 2019-06-17 | 54.69449996948242 |
3734 | GOOGL | 2019-06-18 | 55.262001037597656 |
3735 | GOOGL | 2019-06-19 | 55.22549819946289 |
3736 | GOOGL | 2019-06-20 | 55.65999984741211 |
3737 | GOOGL | 2019-06-21 | 56.26850128173828 |
3738 | GOOGL | 2019-06-24 | 55.834999084472656 |
3739 | GOOGL | 2019-06-25 | 54.37900161743164 |
3740 | GOOGL | 2019-06-26 | 54.01599884033203 |
3741 | GOOGL | 2019-06-27 | 53.83150100708008 |
3742 | GOOGL | 2019-06-28 | 54.13999938964844 |
3743 | GOOGL | 2019-07-01 | 55.0 |
3744 | GOOGL | 2019-07-02 | 55.630001068115234 |
3745 | GOOGL | 2019-07-03 | 56.14950180053711 |
3746 | GOOGL | 2019-07-05 | 56.63349914550781 |
3747 | GOOGL | 2019-07-08 | 55.839500427246094 |
3748 | GOOGL | 2019-07-09 | 56.214500427246094 |
3749 | GOOGL | 2019-07-10 | 57.045501708984375 |
3750 | GOOGL | 2019-07-11 | 57.20399856567383 |
3751 | GOOGL | 2019-07-12 | 57.266998291015625 |
3752 | GOOGL | 2019-07-15 | 57.5255012512207 |
3753 | GOOGL | 2019-07-16 | 57.67300033569336 |
3754 | GOOGL | 2019-07-17 | 57.33700180053711 |
3755 | GOOGL | 2019-07-18 | 57.36199951171875 |
3756 | GOOGL | 2019-07-19 | 56.57749938964844 |
3757 | GOOGL | 2019-07-22 | 56.96049880981445 |
3758 | GOOGL | 2019-07-23 | 57.40250015258789 |
3759 | GOOGL | 2019-07-24 | 56.98649978637695 |
3760 | GOOGL | 2019-07-25 | 56.797000885009766 |
3761 | GOOGL | 2019-07-26 | 62.26100158691406 |
3762 | GOOGL | 2019-07-29 | 62.09199905395508 |
3763 | GOOGL | 2019-07-30 | 61.400001525878906 |
3764 | GOOGL | 2019-07-31 | 60.90999984741211 |
3765 | GOOGL | 2019-08-01 | 60.5890007019043 |
3766 | GOOGL | 2019-08-02 | 59.816001892089844 |
3767 | GOOGL | 2019-08-05 | 57.73749923706055 |
3768 | GOOGL | 2019-08-06 | 58.55400085449219 |
3769 | GOOGL | 2019-08-07 | 58.795501708984375 |
3770 | GOOGL | 2019-08-08 | 60.30950164794922 |
3771 | GOOGL | 2019-08-09 | 59.44499969482422 |
3772 | GOOGL | 2019-08-12 | 58.724998474121094 |
3773 | GOOGL | 2019-08-13 | 59.83649826049805 |
3774 | GOOGL | 2019-08-14 | 58.212501525878906 |
3775 | GOOGL | 2019-08-15 | 58.465999603271484 |
3776 | GOOGL | 2019-08-16 | 58.96049880981445 |
3777 | GOOGL | 2019-08-19 | 60.02199935913086 |
3778 | GOOGL | 2019-08-20 | 59.17649841308594 |
3779 | GOOGL | 2019-08-21 | 59.57899856567383 |
3780 | GOOGL | 2019-08-22 | 59.57600021362305 |
3781 | GOOGL | 2019-08-23 | 57.67900085449219 |
3782 | GOOGL | 2019-08-26 | 58.558998107910156 |
3783 | GOOGL | 2019-08-27 | 58.54100036621094 |
3784 | GOOGL | 2019-08-28 | 58.6875 |
3785 | GOOGL | 2019-08-29 | 59.71200180053711 |
3786 | GOOGL | 2019-08-30 | 59.5265007019043 |
3787 | GOOGL | 2019-09-03 | 58.477500915527344 |
3788 | GOOGL | 2019-09-04 | 59.11349868774414 |
3789 | GOOGL | 2019-09-05 | 60.609500885009766 |
3790 | GOOGL | 2019-09-06 | 60.316001892089844 |
3791 | GOOGL | 2019-09-09 | 60.26350021362305 |
3792 | GOOGL | 2019-09-10 | 60.28499984741211 |
3793 | GOOGL | 2019-09-11 | 61.0 |
3794 | GOOGL | 2019-09-12 | 61.74850082397461 |
3795 | GOOGL | 2019-09-13 | 62.00149917602539 |
3796 | GOOGL | 2019-09-16 | 61.58150100708008 |
3797 | GOOGL | 2019-09-17 | 61.49399948120117 |
3798 | GOOGL | 2019-09-18 | 61.63249969482422 |
3799 | GOOGL | 2019-09-19 | 61.9375 |
3800 | GOOGL | 2019-09-20 | 61.492000579833984 |
3801 | GOOGL | 2019-09-23 | 61.734500885009766 |
3802 | GOOGL | 2019-09-24 | 60.916500091552734 |
3803 | GOOGL | 2019-09-25 | 62.297000885009766 |
3804 | GOOGL | 2019-09-26 | 62.114498138427734 |
3805 | GOOGL | 2019-09-27 | 61.29750061035156 |
3806 | GOOGL | 2019-09-30 | 61.05699920654297 |
3807 | GOOGL | 2019-10-01 | 60.29999923706055 |
3808 | GOOGL | 2019-10-02 | 58.895999908447266 |
3809 | GOOGL | 2019-10-03 | 59.471500396728516 |
3810 | GOOGL | 2019-10-04 | 60.54800033569336 |
3811 | GOOGL | 2019-10-07 | 60.412498474121094 |
3812 | GOOGL | 2019-10-08 | 59.506500244140625 |
3813 | GOOGL | 2019-10-09 | 60.119998931884766 |
3814 | GOOGL | 2019-10-10 | 60.4734992980957 |
3815 | GOOGL | 2019-10-11 | 60.785499572753906 |
3816 | GOOGL | 2019-10-14 | 60.88850021362305 |
3817 | GOOGL | 2019-10-15 | 62.11199951171875 |
3818 | GOOGL | 2019-10-16 | 62.150001525878906 |
3819 | GOOGL | 2019-10-17 | 62.63999938964844 |
3820 | GOOGL | 2019-10-18 | 62.22050094604492 |
3821 | GOOGL | 2019-10-21 | 62.2140007019043 |
3822 | GOOGL | 2019-10-22 | 62.060001373291016 |
3823 | GOOGL | 2019-10-23 | 62.881500244140625 |
3824 | GOOGL | 2019-10-24 | 62.955501556396484 |
3825 | GOOGL | 2019-10-25 | 63.21500015258789 |
3826 | GOOGL | 2019-10-28 | 64.4489974975586 |
3827 | GOOGL | 2019-10-29 | 63.03300094604492 |
3828 | GOOGL | 2019-10-30 | 63.03499984741211 |
3829 | GOOGL | 2019-10-31 | 62.939998626708984 |
3830 | GOOGL | 2019-11-01 | 63.61249923706055 |
3831 | GOOGL | 2019-11-04 | 64.48049926757812 |
3832 | GOOGL | 2019-11-05 | 64.5719985961914 |
3833 | GOOGL | 2019-11-06 | 64.55049896240234 |
3834 | GOOGL | 2019-11-07 | 65.34700012207031 |
3835 | GOOGL | 2019-11-08 | 65.44999694824219 |
3836 | GOOGL | 2019-11-11 | 64.91400146484375 |
3837 | GOOGL | 2019-11-12 | 64.8604965209961 |
3838 | GOOGL | 2019-11-13 | 64.80899810791016 |
3839 | GOOGL | 2019-11-14 | 65.4574966430664 |
3840 | GOOGL | 2019-11-15 | 66.677001953125 |
3841 | GOOGL | 2019-11-18 | 65.99199676513672 |
3842 | GOOGL | 2019-11-19 | 65.62950134277344 |
3843 | GOOGL | 2019-11-20 | 65.09300231933594 |
3844 | GOOGL | 2019-11-21 | 65.00700378417969 |
3845 | GOOGL | 2019-11-22 | 64.68350219726562 |
3846 | GOOGL | 2019-11-25 | 65.28199768066406 |
3847 | GOOGL | 2019-11-26 | 65.6500015258789 |
3848 | GOOGL | 2019-11-27 | 65.60649871826172 |
3849 | GOOGL | 2019-11-29 | 65.20449829101562 |
3850 | GOOGL | 2019-12-02 | 64.44300079345703 |
3851 | GOOGL | 2019-12-03 | 64.73699951171875 |
3852 | GOOGL | 2019-12-04 | 65.9469985961914 |
3853 | GOOGL | 2019-12-05 | 66.3479995727539 |
3854 | GOOGL | 2019-12-06 | 66.96949768066406 |
3855 | GOOGL | 2019-12-09 | 67.14949798583984 |
3856 | GOOGL | 2019-12-10 | 67.14450073242188 |
3857 | GOOGL | 2019-12-11 | 67.2125015258789 |
3858 | GOOGL | 2019-12-12 | 67.42449951171875 |
3859 | GOOGL | 2019-12-13 | 67.34349822998047 |
3860 | GOOGL | 2019-12-16 | 68.03500366210938 |
3861 | GOOGL | 2019-12-17 | 67.74449920654297 |
3862 | GOOGL | 2019-12-18 | 67.59549713134766 |
3863 | GOOGL | 2019-12-19 | 67.8219985961914 |
3864 | GOOGL | 2019-12-20 | 67.56099700927734 |
3865 | GOOGL | 2019-12-23 | 67.53150177001953 |
3866 | GOOGL | 2019-12-24 | 67.22149658203125 |
3867 | GOOGL | 2019-12-26 | 68.12349700927734 |
3868 | GOOGL | 2019-12-27 | 67.73200225830078 |
3869 | GOOGL | 2019-12-30 | 66.9854965209961 |
3870 | GOOGL | 2019-12-31 | 66.96949768066406 |
3871 | GOOGL | 2020-01-02 | 68.43399810791016 |
3872 | GOOGL | 2020-01-03 | 68.07599639892578 |
3873 | GOOGL | 2020-01-06 | 69.8905029296875 |
3874 | GOOGL | 2020-01-07 | 69.75550079345703 |
3875 | GOOGL | 2020-01-08 | 70.25199890136719 |
3876 | GOOGL | 2020-01-09 | 70.989501953125 |
3877 | GOOGL | 2020-01-10 | 71.447998046875 |
3878 | GOOGL | 2020-01-13 | 72.00150299072266 |
3879 | GOOGL | 2020-01-14 | 71.52950286865234 |
3880 | GOOGL | 2020-01-15 | 71.95999908447266 |
3881 | GOOGL | 2020-01-16 | 72.50800323486328 |
3882 | GOOGL | 2020-01-17 | 73.97599792480469 |
3883 | GOOGL | 2020-01-21 | 74.11250305175781 |
3884 | GOOGL | 2020-01-22 | 74.19349670410156 |
3885 | GOOGL | 2020-01-23 | 74.2344970703125 |
3886 | GOOGL | 2020-01-24 | 73.30850219726562 |
3887 | GOOGL | 2020-01-27 | 71.58650207519531 |
3888 | GOOGL | 2020-01-28 | 72.5250015258789 |
3889 | GOOGL | 2020-01-29 | 72.83499908447266 |
3890 | GOOGL | 2020-01-30 | 72.7125015258789 |
3891 | GOOGL | 2020-01-31 | 71.63899993896484 |
3892 | GOOGL | 2020-02-03 | 74.12999725341797 |
3893 | GOOGL | 2020-02-04 | 72.27050018310547 |
3894 | GOOGL | 2020-02-05 | 72.30249786376953 |
3895 | GOOGL | 2020-02-06 | 73.79850006103516 |
3896 | GOOGL | 2020-02-07 | 73.95549774169922 |
3897 | GOOGL | 2020-02-10 | 75.43299865722656 |
3898 | GOOGL | 2020-02-11 | 75.50299835205078 |
3899 | GOOGL | 2020-02-12 | 75.93150329589844 |
3900 | GOOGL | 2020-02-13 | 75.66950225830078 |
3901 | GOOGL | 2020-02-14 | 75.9365005493164 |
3902 | GOOGL | 2020-02-18 | 75.97200012207031 |
3903 | GOOGL | 2020-02-19 | 76.24349975585938 |
3904 | GOOGL | 2020-02-20 | 75.84950256347656 |
3905 | GOOGL | 2020-02-21 | 74.1729965209961 |
3906 | GOOGL | 2020-02-24 | 70.99299621582031 |
3907 | GOOGL | 2020-02-25 | 69.31600189208984 |
3908 | GOOGL | 2020-02-26 | 69.52349853515625 |
3909 | GOOGL | 2020-02-27 | 65.74749755859375 |
3910 | GOOGL | 2020-02-28 | 66.9625015258789 |
3911 | GOOGL | 2020-03-02 | 69.31600189208984 |
3912 | GOOGL | 2020-03-03 | 66.88600158691406 |
3913 | GOOGL | 2020-03-04 | 69.08000183105469 |
3914 | GOOGL | 2020-03-05 | 65.73799896240234 |
3915 | GOOGL | 2020-03-06 | 64.78700256347656 |
3916 | GOOGL | 2020-03-09 | 60.78950119018555 |
3917 | GOOGL | 2020-03-10 | 63.75849914550781 |
3918 | GOOGL | 2020-03-11 | 60.54499816894531 |
3919 | GOOGL | 2020-03-12 | 55.57749938964844 |
3920 | GOOGL | 2020-03-13 | 60.7135009765625 |
3921 | GOOGL | 2020-03-16 | 53.650001525878906 |
3922 | GOOGL | 2020-03-17 | 55.90299987792969 |
3923 | GOOGL | 2020-03-18 | 54.55950164794922 |
3924 | GOOGL | 2020-03-19 | 55.583499908447266 |
3925 | GOOGL | 2020-03-20 | 53.410499572753906 |
3926 | GOOGL | 2020-03-23 | 52.70650100708008 |
3927 | GOOGL | 2020-03-24 | 56.5004997253418 |
3928 | GOOGL | 2020-03-25 | 55.08100128173828 |
3929 | GOOGL | 2020-03-26 | 58.145999908447266 |
3930 | GOOGL | 2020-03-27 | 55.51300048828125 |
3931 | GOOGL | 2020-03-30 | 57.31549835205078 |
3932 | GOOGL | 2020-03-31 | 58.09749984741211 |
3933 | GOOGL | 2020-04-01 | 55.10499954223633 |
3934 | GOOGL | 2020-04-02 | 55.85150146484375 |
3935 | GOOGL | 2020-04-03 | 54.6349983215332 |
3936 | GOOGL | 2020-04-06 | 59.15950012207031 |
3937 | GOOGL | 2020-04-07 | 59.12799835205078 |
3938 | GOOGL | 2020-04-08 | 60.349998474121094 |
3939 | GOOGL | 2020-04-09 | 60.32849884033203 |
3940 | GOOGL | 2020-04-13 | 60.52050018310547 |
3941 | GOOGL | 2020-04-14 | 63.26150131225586 |
3942 | GOOGL | 2020-04-15 | 62.8650016784668 |
3943 | GOOGL | 2020-04-16 | 62.871498107910156 |
3944 | GOOGL | 2020-04-17 | 63.95000076293945 |
3945 | GOOGL | 2020-04-20 | 63.057498931884766 |
3946 | GOOGL | 2020-04-21 | 60.608001708984375 |
3947 | GOOGL | 2020-04-22 | 62.920501708984375 |
3948 | GOOGL | 2020-04-23 | 63.55849838256836 |
3949 | GOOGL | 2020-04-24 | 63.83000183105469 |
3950 | GOOGL | 2020-04-27 | 63.542999267578125 |
3951 | GOOGL | 2020-04-28 | 61.62950134277344 |
3952 | GOOGL | 2020-04-29 | 67.10900115966797 |
3953 | GOOGL | 2020-04-30 | 67.33499908447266 |
3954 | GOOGL | 2020-05-01 | 65.86599731445312 |
3955 | GOOGL | 2020-05-04 | 66.1449966430664 |
3956 | GOOGL | 2020-05-05 | 67.45099639892578 |
3957 | GOOGL | 2020-05-06 | 67.27149963378906 |
3958 | GOOGL | 2020-05-07 | 68.46399688720703 |
3959 | GOOGL | 2020-05-08 | 69.21700286865234 |
3960 | GOOGL | 2020-05-11 | 70.17949676513672 |
3961 | GOOGL | 2020-05-12 | 68.75900268554688 |
3962 | GOOGL | 2020-05-13 | 67.41649627685547 |
3963 | GOOGL | 2020-05-14 | 67.84300231933594 |
3964 | GOOGL | 2020-05-15 | 68.65299987792969 |
3965 | GOOGL | 2020-05-18 | 69.25900268554688 |
3966 | GOOGL | 2020-05-19 | 68.72000122070312 |
3967 | GOOGL | 2020-05-20 | 70.45800018310547 |
3968 | GOOGL | 2020-05-21 | 70.3375015258789 |
3969 | GOOGL | 2020-05-22 | 70.66200256347656 |
3970 | GOOGL | 2020-05-26 | 71.06849670410156 |
3971 | GOOGL | 2020-05-27 | 71.01399993896484 |
3972 | GOOGL | 2020-05-28 | 70.91200256347656 |
3973 | GOOGL | 2020-05-29 | 71.6760025024414 |
3974 | GOOGL | 2020-06-01 | 71.74349975585938 |
3975 | GOOGL | 2020-06-02 | 72.1155014038086 |
3976 | GOOGL | 2020-06-03 | 71.9625015258789 |
3977 | GOOGL | 2020-06-04 | 70.71499633789062 |
3978 | GOOGL | 2020-06-05 | 72.0009994506836 |
3979 | GOOGL | 2020-06-08 | 72.4020004272461 |
3980 | GOOGL | 2020-06-09 | 72.60399627685547 |
3981 | GOOGL | 2020-06-10 | 73.23500061035156 |
3982 | GOOGL | 2020-06-11 | 70.09500122070312 |
3983 | GOOGL | 2020-06-12 | 70.64600372314453 |
3984 | GOOGL | 2020-06-15 | 71.03700256347656 |
3985 | GOOGL | 2020-06-16 | 72.32350158691406 |
3986 | GOOGL | 2020-06-17 | 72.62699890136719 |
3987 | GOOGL | 2020-06-18 | 71.70600128173828 |
3988 | GOOGL | 2020-06-19 | 71.23200225830078 |
3989 | GOOGL | 2020-06-22 | 72.53299713134766 |
3990 | GOOGL | 2020-06-23 | 73.1989974975586 |
3991 | GOOGL | 2020-06-24 | 71.63500213623047 |
3992 | GOOGL | 2020-06-25 | 72.05500030517578 |
3993 | GOOGL | 2020-06-26 | 68.12699890136719 |
3994 | GOOGL | 2020-06-29 | 69.8584976196289 |
3995 | GOOGL | 2020-06-30 | 70.90249633789062 |
3996 | GOOGL | 2020-07-01 | 72.0999984741211 |
3997 | GOOGL | 2020-07-02 | 73.49649810791016 |
3998 | GOOGL | 2020-07-06 | 74.98249816894531 |
3999 | GOOGL | 2020-07-07 | 74.49600219726562 |
4000 | GOOGL | 2020-07-08 | 75.18000030517578 |
4001 | GOOGL | 2020-07-09 | 75.93299865722656 |
4002 | GOOGL | 2020-07-10 | 76.95050048828125 |
4003 | GOOGL | 2020-07-13 | 75.61150360107422 |
4004 | GOOGL | 2020-07-14 | 76.04299926757812 |
4005 | GOOGL | 2020-07-15 | 75.84400177001953 |
4006 | GOOGL | 2020-07-16 | 75.74600219726562 |
4007 | GOOGL | 2020-07-17 | 75.84249877929688 |
4008 | GOOGL | 2020-07-20 | 78.19200134277344 |
4009 | GOOGL | 2020-07-21 | 77.7959976196289 |
4010 | GOOGL | 2020-07-22 | 78.24250030517578 |
4011 | GOOGL | 2020-07-23 | 75.8375015258789 |
4012 | GOOGL | 2020-07-24 | 75.4104995727539 |
4013 | GOOGL | 2020-07-27 | 76.47149658203125 |
4014 | GOOGL | 2020-07-28 | 75.18250274658203 |
4015 | GOOGL | 2020-07-29 | 76.17549896240234 |
4016 | GOOGL | 2020-07-30 | 76.91850280761719 |
4017 | GOOGL | 2020-07-31 | 74.39749908447266 |
4018 | GOOGL | 2020-08-03 | 74.13800048828125 |
4019 | GOOGL | 2020-08-04 | 73.66500091552734 |
4020 | GOOGL | 2020-08-05 | 73.95449829101562 |
4021 | GOOGL | 2020-08-06 | 75.24749755859375 |
4022 | GOOGL | 2020-08-07 | 74.91850280761719 |
4023 | GOOGL | 2020-08-10 | 74.84100341796875 |
4024 | GOOGL | 2020-08-11 | 74.0270004272461 |
4025 | GOOGL | 2020-08-12 | 75.36199951171875 |
4026 | GOOGL | 2020-08-13 | 75.8324966430664 |
4027 | GOOGL | 2020-08-14 | 75.23149871826172 |
4028 | GOOGL | 2020-08-17 | 75.81199645996094 |
4029 | GOOGL | 2020-08-18 | 77.78900146484375 |
4030 | GOOGL | 2020-08-19 | 77.23049926757812 |
4031 | GOOGL | 2020-08-20 | 78.8125 |
4032 | GOOGL | 2020-08-21 | 78.77850341796875 |
4033 | GOOGL | 2020-08-24 | 79.25749969482422 |
4034 | GOOGL | 2020-08-25 | 80.2925033569336 |
4035 | GOOGL | 2020-08-26 | 82.20649719238281 |
4036 | GOOGL | 2020-08-27 | 81.4260025024414 |
4037 | GOOGL | 2020-08-28 | 81.97149658203125 |
4038 | GOOGL | 2020-08-31 | 81.47650146484375 |
4039 | GOOGL | 2020-09-01 | 82.75399780273438 |
4040 | GOOGL | 2020-09-02 | 85.86949920654297 |
4041 | GOOGL | 2020-09-03 | 81.47550201416016 |
4042 | GOOGL | 2020-09-04 | 79.06050109863281 |
4043 | GOOGL | 2020-09-08 | 76.18000030517578 |
4044 | GOOGL | 2020-09-09 | 77.36150360107422 |
4045 | GOOGL | 2020-09-10 | 76.30249786376953 |
4046 | GOOGL | 2020-09-11 | 75.78800201416016 |
4047 | GOOGL | 2020-09-14 | 75.44149780273438 |
4048 | GOOGL | 2020-09-15 | 76.75599670410156 |
4049 | GOOGL | 2020-09-16 | 75.60449981689453 |
4050 | GOOGL | 2020-09-17 | 74.35199737548828 |
4051 | GOOGL | 2020-09-18 | 72.55449676513672 |
4052 | GOOGL | 2020-09-21 | 71.50700378417969 |
4053 | GOOGL | 2020-09-22 | 72.99099731445312 |
4054 | GOOGL | 2020-09-23 | 70.46949768066406 |
4055 | GOOGL | 2020-09-24 | 71.14299774169922 |
4056 | GOOGL | 2020-09-25 | 71.9530029296875 |
4057 | GOOGL | 2020-09-28 | 72.93299865722656 |
4058 | GOOGL | 2020-09-29 | 73.3010025024414 |
4059 | GOOGL | 2020-09-30 | 73.27999877929688 |
4060 | GOOGL | 2020-10-01 | 74.3949966430664 |
4061 | GOOGL | 2020-10-02 | 72.77999877929688 |
4062 | GOOGL | 2020-10-05 | 74.1415023803711 |
4063 | GOOGL | 2020-10-06 | 72.5510025024414 |
4064 | GOOGL | 2020-10-07 | 72.95700073242188 |
4065 | GOOGL | 2020-10-08 | 74.17150115966797 |
4066 | GOOGL | 2020-10-09 | 75.52249908447266 |
4067 | GOOGL | 2020-10-12 | 78.22949981689453 |
4068 | GOOGL | 2020-10-13 | 78.35350036621094 |
4069 | GOOGL | 2020-10-14 | 78.1719970703125 |
4070 | GOOGL | 2020-10-15 | 77.77349853515625 |
4071 | GOOGL | 2020-10-16 | 78.38500213623047 |
4072 | GOOGL | 2020-10-19 | 76.49749755859375 |
4073 | GOOGL | 2020-10-20 | 77.55400085449219 |
4074 | GOOGL | 2020-10-21 | 79.29949951171875 |
4075 | GOOGL | 2020-10-22 | 80.33300018310547 |
4076 | GOOGL | 2020-10-23 | 81.64900207519531 |
4077 | GOOGL | 2020-10-26 | 79.2145004272461 |
4078 | GOOGL | 2020-10-27 | 79.94400024414062 |
4079 | GOOGL | 2020-10-28 | 75.54000091552734 |
4080 | GOOGL | 2020-10-29 | 77.84400177001953 |
4081 | GOOGL | 2020-10-30 | 80.80549621582031 |
4082 | GOOGL | 2020-11-02 | 81.21600341796875 |
4083 | GOOGL | 2020-11-03 | 82.28299713134766 |
4084 | GOOGL | 2020-11-04 | 87.2925033569336 |
4085 | GOOGL | 2020-11-05 | 88.125 |
4086 | GOOGL | 2020-11-06 | 87.98650360107422 |
4087 | GOOGL | 2020-11-09 | 88.07099914550781 |
4088 | GOOGL | 2020-11-10 | 86.88600158691406 |
4089 | GOOGL | 2020-11-11 | 87.36150360107422 |
4090 | GOOGL | 2020-11-12 | 87.14099884033203 |
4091 | GOOGL | 2020-11-13 | 88.61299896240234 |
4092 | GOOGL | 2020-11-16 | 88.70149993896484 |
4093 | GOOGL | 2020-11-17 | 88.08300018310547 |
4094 | GOOGL | 2020-11-18 | 87.03199768066406 |
4095 | GOOGL | 2020-11-19 | 87.92849731445312 |
4096 | GOOGL | 2020-11-20 | 86.81900024414062 |
4097 | GOOGL | 2020-11-23 | 86.37799835205078 |
4098 | GOOGL | 2020-11-24 | 88.19499969482422 |
4099 | GOOGL | 2020-11-25 | 88.20649719238281 |
4100 | GOOGL | 2020-11-27 | 89.35099792480469 |
4101 | GOOGL | 2020-11-30 | 87.72000122070312 |
4102 | GOOGL | 2020-12-01 | 89.76799774169922 |
4103 | GOOGL | 2020-12-02 | 91.24849700927734 |
4104 | GOOGL | 2020-12-03 | 91.09200286865234 |
4105 | GOOGL | 2020-12-04 | 91.18800354003906 |
4106 | GOOGL | 2020-12-07 | 90.85150146484375 |
4107 | GOOGL | 2020-12-08 | 90.56649780273438 |
4108 | GOOGL | 2020-12-09 | 88.89299774169922 |
4109 | GOOGL | 2020-12-10 | 88.38249969482422 |
4110 | GOOGL | 2020-12-11 | 88.73999786376953 |
4111 | GOOGL | 2020-12-14 | 87.61299896240234 |
4112 | GOOGL | 2020-12-15 | 88.05400085449219 |
4113 | GOOGL | 2020-12-16 | 87.8594970703125 |
4114 | GOOGL | 2020-12-17 | 87.02549743652344 |
4115 | GOOGL | 2020-12-18 | 86.31099700927734 |
4116 | GOOGL | 2020-12-21 | 86.72799682617188 |
4117 | GOOGL | 2020-12-22 | 86.01100158691406 |
4118 | GOOGL | 2020-12-23 | 86.4114990234375 |
4119 | GOOGL | 2020-12-24 | 86.70800018310547 |
4120 | GOOGL | 2020-12-28 | 88.697998046875 |
4121 | GOOGL | 2020-12-29 | 87.88800048828125 |
4122 | GOOGL | 2020-12-30 | 86.8125 |
4123 | GOOGL | 2020-12-31 | 87.63200378417969 |
4124 | GOOGL | 2021-01-04 | 86.30650329589844 |
4125 | GOOGL | 2021-01-05 | 87.00250244140625 |
4126 | GOOGL | 2021-01-06 | 86.14399719238281 |
4127 | GOOGL | 2021-01-07 | 88.71700286865234 |
4128 | GOOGL | 2021-01-08 | 89.8915023803711 |
4129 | GOOGL | 2021-01-11 | 87.81449890136719 |
4130 | GOOGL | 2021-01-12 | 86.87149810791016 |
4131 | GOOGL | 2021-01-13 | 87.36250305175781 |
4132 | GOOGL | 2021-01-14 | 86.5459976196289 |
4133 | GOOGL | 2021-01-15 | 86.38099670410156 |
4134 | GOOGL | 2021-01-19 | 89.22350311279297 |
4135 | GOOGL | 2021-01-20 | 94.00350189208984 |
4136 | GOOGL | 2021-01-21 | 94.2074966430664 |
4137 | GOOGL | 2021-01-22 | 94.62799835205078 |
4138 | GOOGL | 2021-01-25 | 94.71399688720703 |
4139 | GOOGL | 2021-01-26 | 95.39749908447266 |
4140 | GOOGL | 2021-01-27 | 90.9469985961914 |
4141 | GOOGL | 2021-01-28 | 92.66000366210938 |
4142 | GOOGL | 2021-01-29 | 91.36799621582031 |
4143 | GOOGL | 2021-02-01 | 94.65350341796875 |
4144 | GOOGL | 2021-02-02 | 95.95600128173828 |
4145 | GOOGL | 2021-02-03 | 102.94400024414062 |
4146 | GOOGL | 2021-02-04 | 102.68150329589844 |
4147 | GOOGL | 2021-02-05 | 104.44149780273438 |
4148 | GOOGL | 2021-02-08 | 104.22599792480469 |
4149 | GOOGL | 2021-02-09 | 103.76950073242188 |
4150 | GOOGL | 2021-02-10 | 104.3239974975586 |
4151 | GOOGL | 2021-02-11 | 104.4375 |
4152 | GOOGL | 2021-02-12 | 104.75150299072266 |
4153 | GOOGL | 2021-02-16 | 105.53500366210938 |
4154 | GOOGL | 2021-02-17 | 105.93099975585938 |
4155 | GOOGL | 2021-02-18 | 105.29049682617188 |
4156 | GOOGL | 2021-02-19 | 104.44049835205078 |
4157 | GOOGL | 2021-02-22 | 102.71299743652344 |
4158 | GOOGL | 2021-02-23 | 103.00599670410156 |
4159 | GOOGL | 2021-02-24 | 104.19049835205078 |
4160 | GOOGL | 2021-02-25 | 100.79750061035156 |
4161 | GOOGL | 2021-02-26 | 101.09549713134766 |
4162 | GOOGL | 2021-03-01 | 103.48300170898438 |
4163 | GOOGL | 2021-03-02 | 103.2239990234375 |
4164 | GOOGL | 2021-03-03 | 100.57050323486328 |
4165 | GOOGL | 2021-03-04 | 101.69650268554688 |
4166 | GOOGL | 2021-03-05 | 104.85350036621094 |
4167 | GOOGL | 2021-03-08 | 100.375 |
4168 | GOOGL | 2021-03-09 | 102.01799774169922 |
4169 | GOOGL | 2021-03-10 | 101.80950164794922 |
4170 | GOOGL | 2021-03-11 | 105.0270004272461 |
4171 | GOOGL | 2021-03-12 | 102.5 |
4172 | GOOGL | 2021-03-15 | 102.72200012207031 |
4173 | GOOGL | 2021-03-16 | 104.19450378417969 |
4174 | GOOGL | 2021-03-17 | 104.11100006103516 |
4175 | GOOGL | 2021-03-18 | 101.06700134277344 |
4176 | GOOGL | 2021-03-19 | 101.3479995727539 |
4177 | GOOGL | 2021-03-22 | 101.53450012207031 |
4178 | GOOGL | 2021-03-23 | 102.06649780273438 |
4179 | GOOGL | 2021-03-24 | 101.62650299072266 |
4180 | GOOGL | 2021-03-25 | 101.62300109863281 |
4181 | GOOGL | 2021-03-26 | 101.23650360107422 |
4182 | GOOGL | 2021-03-29 | 102.28949737548828 |
4183 | GOOGL | 2021-03-30 | 102.32350158691406 |
4184 | GOOGL | 2021-03-31 | 103.1259994506836 |
4185 | GOOGL | 2021-04-01 | 106.48899841308594 |
4186 | GOOGL | 2021-04-05 | 110.947998046875 |
4187 | GOOGL | 2021-04-06 | 110.46299743652344 |
4188 | GOOGL | 2021-04-07 | 111.95149993896484 |
4189 | GOOGL | 2021-04-08 | 112.52149963378906 |
4190 | GOOGL | 2021-04-09 | 113.53350067138672 |
4191 | GOOGL | 2021-04-12 | 112.23100280761719 |
4192 | GOOGL | 2021-04-13 | 112.72149658203125 |
4193 | GOOGL | 2021-04-14 | 112.09549713134766 |
4194 | GOOGL | 2021-04-15 | 114.26249694824219 |
4195 | GOOGL | 2021-04-16 | 114.13749694824219 |
4196 | GOOGL | 2021-04-19 | 114.48799896240234 |
4197 | GOOGL | 2021-04-20 | 113.95050048828125 |
4198 | GOOGL | 2021-04-21 | 113.9175033569336 |
4199 | GOOGL | 2021-04-22 | 112.6259994506836 |
4200 | GOOGL | 2021-04-23 | 114.99649810791016 |
4201 | GOOGL | 2021-04-26 | 115.49649810791016 |
4202 | GOOGL | 2021-04-27 | 114.54900360107422 |
4203 | GOOGL | 2021-04-28 | 117.9520034790039 |
4204 | GOOGL | 2021-04-29 | 119.63800048828125 |
4205 | GOOGL | 2021-04-30 | 117.67500305175781 |
4206 | GOOGL | 2021-05-03 | 117.15399932861328 |
4207 | GOOGL | 2021-05-04 | 115.34149932861328 |
4208 | GOOGL | 2021-05-05 | 115.7385025024414 |
4209 | GOOGL | 2021-05-06 | 116.86750030517578 |
4210 | GOOGL | 2021-05-07 | 117.59649658203125 |
4211 | GOOGL | 2021-05-10 | 114.5875015258789 |
4212 | GOOGL | 2021-05-11 | 113.50299835205078 |
4213 | GOOGL | 2021-05-12 | 110.01249694824219 |
4214 | GOOGL | 2021-05-13 | 111.4520034790039 |
4215 | GOOGL | 2021-05-14 | 113.91899871826172 |
4216 | GOOGL | 2021-05-17 | 114.44599914550781 |
4217 | GOOGL | 2021-05-18 | 113.12349700927734 |
4218 | GOOGL | 2021-05-19 | 113.57499694824219 |
4219 | GOOGL | 2021-05-20 | 115.34750366210938 |
4220 | GOOGL | 2021-05-21 | 114.70649719238281 |
4221 | GOOGL | 2021-05-24 | 118.052001953125 |
4222 | GOOGL | 2021-05-25 | 118.14350128173828 |
4223 | GOOGL | 2021-05-26 | 119.0155029296875 |
4224 | GOOGL | 2021-05-27 | 118.13400268554688 |
4225 | GOOGL | 2021-05-28 | 117.84249877929688 |
4226 | GOOGL | 2021-06-01 | 119.05899810791016 |
4227 | GOOGL | 2021-06-02 | 118.52950286865234 |
4228 | GOOGL | 2021-06-03 | 117.37899780273438 |
4229 | GOOGL | 2021-06-04 | 119.67849731445312 |
4230 | GOOGL | 2021-06-07 | 120.11499786376953 |
4231 | GOOGL | 2021-06-08 | 119.9219970703125 |
4232 | GOOGL | 2021-06-09 | 120.39700317382812 |
4233 | GOOGL | 2021-06-10 | 121.75650024414062 |
4234 | GOOGL | 2021-06-11 | 121.51000213623047 |
4235 | GOOGL | 2021-06-14 | 122.44550323486328 |
4236 | GOOGL | 2021-06-15 | 121.41950225830078 |
4237 | GOOGL | 2021-06-16 | 120.77249908447266 |
4238 | GOOGL | 2021-06-17 | 121.74349975585938 |
4239 | GOOGL | 2021-06-18 | 120.11100006103516 |
4240 | GOOGL | 2021-06-21 | 121.8125 |
4241 | GOOGL | 2021-06-22 | 122.33049774169922 |
4242 | GOOGL | 2021-06-23 | 122.12699890136719 |
4243 | GOOGL | 2021-06-24 | 122.5 |
4244 | GOOGL | 2021-06-25 | 122.50849914550781 |
4245 | GOOGL | 2021-06-28 | 122.53600311279297 |
4246 | GOOGL | 2021-06-29 | 122.27249908447266 |
4247 | GOOGL | 2021-06-30 | 122.0895004272461 |
4248 | GOOGL | 2021-07-01 | 122.44450378417969 |
4249 | GOOGL | 2021-07-02 | 125.25749969482422 |
4250 | GOOGL | 2021-07-06 | 126.19000244140625 |
4251 | GOOGL | 2021-07-07 | 126.4739990234375 |
4252 | GOOGL | 2021-07-08 | 125.04399871826172 |
4253 | GOOGL | 2021-07-09 | 125.51850128173828 |
4254 | GOOGL | 2021-07-12 | 126.97550201416016 |
4255 | GOOGL | 2021-07-13 | 127.34149932861328 |
4256 | GOOGL | 2021-07-14 | 128.23699951171875 |
4257 | GOOGL | 2021-07-15 | 127.00499725341797 |
4258 | GOOGL | 2021-07-16 | 126.97000122070312 |
4259 | GOOGL | 2021-07-19 | 124.5780029296875 |
4260 | GOOGL | 2021-07-20 | 126.20950317382812 |
4261 | GOOGL | 2021-07-21 | 127.54900360107422 |
4262 | GOOGL | 2021-07-22 | 128.42149353027344 |
4263 | GOOGL | 2021-07-23 | 133.01499938964844 |
4264 | GOOGL | 2021-07-26 | 134.03500366210938 |
4265 | GOOGL | 2021-07-27 | 131.89999389648438 |
4266 | GOOGL | 2021-07-28 | 136.093994140625 |
4267 | GOOGL | 2021-07-29 | 135.77749633789062 |
4268 | GOOGL | 2021-07-30 | 134.72650146484375 |
4269 | GOOGL | 2021-08-02 | 134.85450744628906 |
4270 | GOOGL | 2021-08-03 | 135.6300048828125 |
4271 | GOOGL | 2021-08-04 | 135.12550354003906 |
4272 | GOOGL | 2021-08-05 | 136.25149536132812 |
4273 | GOOGL | 2021-08-06 | 135.73849487304688 |
4274 | GOOGL | 2021-08-09 | 136.91299438476562 |
4275 | GOOGL | 2021-08-10 | 136.8070068359375 |
4276 | GOOGL | 2021-08-11 | 136.2790069580078 |
4277 | GOOGL | 2021-08-12 | 137.19400024414062 |
4278 | GOOGL | 2021-08-13 | 137.7274932861328 |
4279 | GOOGL | 2021-08-16 | 138.3094940185547 |
4280 | GOOGL | 2021-08-17 | 136.6614990234375 |
4281 | GOOGL | 2021-08-18 | 135.44900512695312 |
4282 | GOOGL | 2021-08-19 | 135.67999267578125 |
4283 | GOOGL | 2021-08-20 | 137.42950439453125 |
4284 | GOOGL | 2021-08-23 | 140.04150390625 |
4285 | GOOGL | 2021-08-24 | 141.26150512695312 |
4286 | GOOGL | 2021-08-25 | 142.07899475097656 |
4287 | GOOGL | 2021-08-26 | 141.4405059814453 |
4288 | GOOGL | 2021-08-27 | 144.00399780273438 |
4289 | GOOGL | 2021-08-30 | 144.5904998779297 |
4290 | GOOGL | 2021-08-31 | 144.69749450683594 |
4291 | GOOGL | 2021-09-01 | 145.2154998779297 |
4292 | GOOGL | 2021-09-02 | 143.28700256347656 |
4293 | GOOGL | 2021-09-03 | 143.739501953125 |
4294 | GOOGL | 2021-09-07 | 144.28050231933594 |
4295 | GOOGL | 2021-09-08 | 143.6909942626953 |
4296 | GOOGL | 2021-09-09 | 143.54100036621094 |
4297 | GOOGL | 2021-09-10 | 140.87600708007812 |
4298 | GOOGL | 2021-09-13 | 142.33250427246094 |
4299 | GOOGL | 2021-09-14 | 142.54449462890625 |
4300 | GOOGL | 2021-09-15 | 144.42950439453125 |
4301 | GOOGL | 2021-09-16 | 143.61000061035156 |
4302 | GOOGL | 2021-09-17 | 140.8000030517578 |
4303 | GOOGL | 2021-09-20 | 138.71949768066406 |
4304 | GOOGL | 2021-09-21 | 139.0330047607422 |
4305 | GOOGL | 2021-09-22 | 140.2834930419922 |
4306 | GOOGL | 2021-09-23 | 141.21600341796875 |
4307 | GOOGL | 2021-09-24 | 142.21499633789062 |
4308 | GOOGL | 2021-09-27 | 141.07200622558594 |
4309 | GOOGL | 2021-09-28 | 135.8300018310547 |
4310 | GOOGL | 2021-09-29 | 134.35350036621094 |
4311 | GOOGL | 2021-09-30 | 133.67599487304688 |
4312 | GOOGL | 2021-10-01 | 136.54299926757812 |
4313 | GOOGL | 2021-10-04 | 133.6595001220703 |
4314 | GOOGL | 2021-10-05 | 136.0229949951172 |
4315 | GOOGL | 2021-10-06 | 137.56500244140625 |
4316 | GOOGL | 2021-10-07 | 139.22500610351562 |
4317 | GOOGL | 2021-10-08 | 139.78550720214844 |
4318 | GOOGL | 2021-10-11 | 138.91400146484375 |
4319 | GOOGL | 2021-10-12 | 136.44900512695312 |
4320 | GOOGL | 2021-10-13 | 137.58200073242188 |
4321 | GOOGL | 2021-10-14 | 141.1510009765625 |
4322 | GOOGL | 2021-10-15 | 141.3679962158203 |
4323 | GOOGL | 2021-10-18 | 142.7779998779297 |
4324 | GOOGL | 2021-10-19 | 143.23699951171875 |
4325 | GOOGL | 2021-10-20 | 141.7689971923828 |
4326 | GOOGL | 2021-10-21 | 141.88600158691406 |
4327 | GOOGL | 2021-10-22 | 137.56649780273438 |
4328 | GOOGL | 2021-10-25 | 137.44700622558594 |
4329 | GOOGL | 2021-10-26 | 139.30850219726562 |
4330 | GOOGL | 2021-10-27 | 146.21749877929688 |
4331 | GOOGL | 2021-10-28 | 145.8489990234375 |
4332 | GOOGL | 2021-10-29 | 148.04600524902344 |
4333 | GOOGL | 2021-11-01 | 143.4969940185547 |
4334 | GOOGL | 2021-11-02 | 145.4324951171875 |
4335 | GOOGL | 2021-11-03 | 146.59800720214844 |
4336 | GOOGL | 2021-11-04 | 148.2675018310547 |
4337 | GOOGL | 2021-11-05 | 148.8520050048828 |
4338 | GOOGL | 2021-11-08 | 149.031005859375 |
4339 | GOOGL | 2021-11-09 | 148.9185028076172 |
4340 | GOOGL | 2021-11-10 | 145.89349365234375 |
4341 | GOOGL | 2021-11-11 | 145.76649475097656 |
4342 | GOOGL | 2021-11-12 | 148.67799377441406 |
4343 | GOOGL | 2021-11-15 | 148.45199584960938 |
4344 | GOOGL | 2021-11-16 | 147.87600708007812 |
4345 | GOOGL | 2021-11-17 | 148.0469970703125 |
4346 | GOOGL | 2021-11-18 | 149.8385009765625 |
4347 | GOOGL | 2021-11-19 | 148.92649841308594 |
4348 | GOOGL | 2021-11-22 | 146.302001953125 |
4349 | GOOGL | 2021-11-23 | 145.78199768066406 |
4350 | GOOGL | 2021-11-24 | 146.1199951171875 |
4351 | GOOGL | 2021-11-26 | 142.18299865722656 |
4352 | GOOGL | 2021-11-29 | 145.53050231933594 |
4353 | GOOGL | 2021-11-30 | 141.8975067138672 |
4354 | GOOGL | 2021-12-01 | 141.05149841308594 |
4355 | GOOGL | 2021-12-02 | 142.96600341796875 |
4356 | GOOGL | 2021-12-03 | 142.00149536132812 |
4357 | GOOGL | 2021-12-06 | 143.15499877929688 |
4358 | GOOGL | 2021-12-07 | 147.26950073242188 |
4359 | GOOGL | 2021-12-08 | 148.18649291992188 |
4360 | GOOGL | 2021-12-09 | 147.6385040283203 |
4361 | GOOGL | 2021-12-10 | 148.00149536132812 |
4362 | GOOGL | 2021-12-13 | 145.82650756835938 |
4363 | GOOGL | 2021-12-14 | 143.90699768066406 |
4364 | GOOGL | 2021-12-15 | 146.4409942626953 |
4365 | GOOGL | 2021-12-16 | 144.44500732421875 |
4366 | GOOGL | 2021-12-17 | 141.72500610351562 |
4367 | GOOGL | 2021-12-20 | 141.60699462890625 |
4368 | GOOGL | 2021-12-21 | 143.47250366210938 |
4369 | GOOGL | 2021-12-22 | 146.4149932861328 |
4370 | GOOGL | 2021-12-23 | 146.91650390625 |
4371 | GOOGL | 2021-12-27 | 147.906494140625 |
4372 | GOOGL | 2021-12-28 | 146.68699645996094 |
4373 | GOOGL | 2021-12-29 | 146.65499877929688 |
4374 | GOOGL | 2021-12-30 | 146.20050048828125 |
4375 | GOOGL | 2021-12-31 | 144.8520050048828 |
4376 | GOOGL | 2022-01-03 | 144.9915008544922 |
4377 | GOOGL | 2022-01-04 | 144.39950561523438 |
4378 | GOOGL | 2022-01-05 | 137.77499389648438 |
4379 | GOOGL | 2022-01-06 | 137.74749755859375 |
4380 | GOOGL | 2022-01-07 | 137.01699829101562 |
4381 | GOOGL | 2022-01-10 | 138.66949462890625 |
4382 | GOOGL | 2022-01-11 | 139.73599243164062 |
4383 | GOOGL | 2022-01-12 | 141.4304962158203 |
4384 | GOOGL | 2022-01-13 | 138.58700561523438 |
4385 | GOOGL | 2022-01-14 | 139.48049926757812 |
4386 | GOOGL | 2022-01-18 | 135.9980010986328 |
4387 | GOOGL | 2022-01-19 | 135.1165008544922 |
4388 | GOOGL | 2022-01-20 | 133.3074951171875 |
4389 | GOOGL | 2022-01-21 | 130.35150146484375 |
4390 | GOOGL | 2022-01-24 | 130.8040008544922 |
4391 | GOOGL | 2022-01-25 | 126.93499755859375 |
4392 | GOOGL | 2022-01-26 | 129.23300170898438 |
4393 | GOOGL | 2022-01-27 | 129.0050048828125 |
4394 | GOOGL | 2022-01-28 | 133.3509979248047 |
4395 | GOOGL | 2022-01-31 | 135.30349731445312 |
4396 | GOOGL | 2022-02-01 | 137.6439971923828 |
4397 | GOOGL | 2022-02-02 | 148.0 |
4398 | GOOGL | 2022-02-03 | 143.08999633789062 |
4399 | GOOGL | 2022-02-04 | 143.29299926757812 |
4400 | GOOGL | 2022-02-07 | 139.2010040283203 |
4401 | GOOGL | 2022-02-08 | 139.3990020751953 |
4402 | GOOGL | 2022-02-09 | 141.5919952392578 |
4403 | GOOGL | 2022-02-10 | 138.6199951171875 |
4404 | GOOGL | 2022-02-11 | 134.28250122070312 |
4405 | GOOGL | 2022-02-14 | 135.5260009765625 |
4406 | GOOGL | 2022-02-15 | 136.60850524902344 |
4407 | GOOGL | 2022-02-16 | 137.73800659179688 |
4408 | GOOGL | 2022-02-17 | 132.53900146484375 |
4409 | GOOGL | 2022-02-18 | 130.4029998779297 |
4410 | GOOGL | 2022-02-22 | 129.81350708007812 |
4411 | GOOGL | 2022-02-23 | 127.58799743652344 |
4412 | GOOGL | 2022-02-24 | 132.6909942626953 |
4413 | GOOGL | 2022-02-25 | 134.45950317382812 |
4414 | GOOGL | 2022-02-28 | 135.0570068359375 |
4415 | GOOGL | 2022-03-01 | 134.06149291992188 |
4416 | GOOGL | 2022-03-02 | 134.57150268554688 |
4417 | GOOGL | 2022-03-03 | 133.89950561523438 |
4418 | GOOGL | 2022-03-04 | 131.906494140625 |
4419 | GOOGL | 2022-03-07 | 126.37850189208984 |
4420 | GOOGL | 2022-03-08 | 127.10449981689453 |
4421 | GOOGL | 2022-03-09 | 133.4199981689453 |
4422 | GOOGL | 2022-03-10 | 132.42950439453125 |
4423 | GOOGL | 2022-03-11 | 129.87049865722656 |
4424 | GOOGL | 2022-03-14 | 125.95099639892578 |
4425 | GOOGL | 2022-03-15 | 129.197998046875 |
4426 | GOOGL | 2022-03-16 | 133.28050231933594 |
4427 | GOOGL | 2022-03-17 | 133.83900451660156 |
4428 | GOOGL | 2022-03-18 | 136.12550354003906 |
4429 | GOOGL | 2022-03-21 | 136.10150146484375 |
4430 | GOOGL | 2022-03-22 | 139.8679962158203 |
4431 | GOOGL | 2022-03-23 | 138.27549743652344 |
4432 | GOOGL | 2022-03-24 | 141.57200622558594 |
4433 | GOOGL | 2022-03-25 | 141.67300415039062 |
4434 | GOOGL | 2022-03-28 | 141.45550537109375 |
4435 | GOOGL | 2022-03-29 | 142.5054931640625 |
4436 | GOOGL | 2022-03-30 | 141.93850708007812 |
4437 | GOOGL | 2022-03-31 | 139.0675048828125 |
4438 | GOOGL | 2022-04-01 | 140.15049743652344 |
4439 | GOOGL | 2022-04-04 | 142.97149658203125 |
4440 | GOOGL | 2022-04-05 | 140.59100341796875 |
4441 | GOOGL | 2022-04-06 | 136.54800415039062 |
4442 | GOOGL | 2022-04-07 | 135.8885040283203 |
4443 | GOOGL | 2022-04-08 | 133.28750610351562 |
4444 | GOOGL | 2022-04-11 | 128.82350158691406 |
4445 | GOOGL | 2022-04-12 | 127.7145004272461 |
4446 | GOOGL | 2022-04-13 | 129.8939971923828 |
4447 | GOOGL | 2022-04-14 | 126.7300033569336 |
4448 | GOOGL | 2022-04-18 | 127.67649841308594 |
4449 | GOOGL | 2022-04-19 | 130.00900268554688 |
4450 | GOOGL | 2022-04-20 | 128.0399932861328 |
4451 | GOOGL | 2022-04-21 | 124.81449890136719 |
4452 | GOOGL | 2022-04-22 | 119.635498046875 |
4453 | GOOGL | 2022-04-25 | 123.0739974975586 |
4454 | GOOGL | 2022-04-26 | 118.6500015258789 |
4455 | GOOGL | 2022-04-27 | 114.29450225830078 |
4456 | GOOGL | 2022-04-28 | 118.52249908447266 |
4457 | GOOGL | 2022-04-29 | 114.1094970703125 |
4458 | GOOGL | 2022-05-02 | 116.58300018310547 |
4459 | GOOGL | 2022-05-03 | 117.33399963378906 |
4460 | GOOGL | 2022-05-04 | 122.26100158691406 |
4461 | GOOGL | 2022-05-05 | 116.50550079345703 |
4462 | GOOGL | 2022-05-06 | 115.74649810791016 |
4463 | GOOGL | 2022-05-09 | 112.51100158691406 |
4464 | GOOGL | 2022-05-10 | 114.3949966430664 |
4465 | GOOGL | 2022-05-11 | 113.60250091552734 |
4466 | GOOGL | 2022-05-12 | 112.84400177001953 |
4467 | GOOGL | 2022-05-13 | 116.05049896240234 |
4468 | GOOGL | 2022-05-16 | 114.44499969482422 |
4469 | GOOGL | 2022-05-17 | 116.4729995727539 |
4470 | GOOGL | 2022-05-18 | 111.89949798583984 |
4471 | GOOGL | 2022-05-19 | 110.38400268554688 |
4472 | GOOGL | 2022-05-20 | 108.90799713134766 |
4473 | GOOGL | 2022-05-23 | 111.48799896240234 |
4474 | GOOGL | 2022-05-24 | 105.97000122070312 |
4475 | GOOGL | 2022-05-25 | 105.80500030517578 |
4476 | GOOGL | 2022-05-26 | 107.7925033569336 |
4477 | GOOGL | 2022-05-27 | 112.31649780273438 |
4478 | GOOGL | 2022-05-31 | 113.76200103759766 |
4479 | GOOGL | 2022-06-01 | 113.89199829101562 |
4480 | GOOGL | 2022-06-02 | 117.62249755859375 |
4481 | GOOGL | 2022-06-03 | 114.54100036621094 |
4482 | GOOGL | 2022-06-06 | 116.82050323486328 |
4483 | GOOGL | 2022-06-07 | 117.14949798583984 |
4484 | GOOGL | 2022-06-08 | 117.19400024414062 |
4485 | GOOGL | 2022-06-09 | 114.83550262451172 |
4486 | GOOGL | 2022-06-10 | 111.1614990234375 |
4487 | GOOGL | 2022-06-13 | 106.39250183105469 |
4488 | GOOGL | 2022-06-14 | 106.71549987792969 |
4489 | GOOGL | 2022-06-15 | 109.7645034790039 |
4490 | GOOGL | 2022-06-16 | 106.03350067138672 |
4491 | GOOGL | 2022-06-17 | 107.14350128173828 |
4492 | GOOGL | 2022-06-21 | 111.54399871826172 |
4493 | GOOGL | 2022-06-22 | 111.48750305175781 |
4494 | GOOGL | 2022-06-23 | 112.24199676513672 |
4495 | GOOGL | 2022-06-24 | 117.9749984741211 |
4496 | GOOGL | 2022-06-27 | 115.83350372314453 |
4497 | GOOGL | 2022-06-28 | 112.00749969482422 |
4498 | GOOGL | 2022-06-29 | 111.70149993896484 |
4499 | GOOGL | 2022-06-30 | 108.96299743652344 |
4500 | GOOGL | 2022-07-01 | 108.73750305175781 |
4501 | GOOGL | 2022-07-05 | 113.26300048828125 |
4502 | GOOGL | 2022-07-06 | 114.5719985961914 |
4503 | GOOGL | 2022-07-07 | 118.78299713134766 |
4504 | GOOGL | 2022-07-08 | 119.35350036621094 |
4505 | GOOGL | 2022-07-11 | 115.67649841308594 |
4506 | GOOGL | 2022-07-12 | 114.02050018310547 |
4507 | GOOGL | 2022-07-13 | 111.35350036621094 |
4508 | GOOGL | 2022-07-14 | 110.36750030517578 |
4509 | GOOGL | 2022-07-15 | 111.77749633789062 |
4510 | GOOGL | 2022-07-18 | 109.02999877929688 |
4511 | GOOGL | 2022-07-19 | 113.80999755859375 |
4512 | GOOGL | 2022-07-20 | 113.9000015258789 |
4513 | GOOGL | 2022-07-21 | 114.33999633789062 |
4514 | GOOGL | 2022-07-22 | 107.9000015258789 |
4515 | GOOGL | 2022-07-25 | 107.51000213623047 |
4516 | GOOGL | 2022-07-26 | 105.0199966430664 |
4517 | GOOGL | 2022-07-27 | 113.05999755859375 |
4518 | GOOGL | 2022-07-28 | 114.22000122070312 |
4519 | GOOGL | 2022-07-29 | 116.31999969482422 |
4520 | GOOGL | 2022-08-01 | 114.86000061035156 |
4521 | GOOGL | 2022-08-02 | 115.12999725341797 |
4522 | GOOGL | 2022-08-03 | 118.08000183105469 |
4523 | GOOGL | 2022-08-04 | 118.19000244140625 |
4524 | GOOGL | 2022-08-05 | 117.47000122070312 |
4525 | GOOGL | 2022-08-08 | 117.30000305175781 |
4526 | GOOGL | 2022-08-09 | 116.62999725341797 |
4527 | GOOGL | 2022-08-10 | 119.69999694824219 |
4528 | GOOGL | 2022-08-11 | 118.83999633789062 |
4529 | GOOGL | 2022-08-12 | 121.68000030517578 |
4530 | GOOGL | 2022-08-15 | 122.08000183105469 |
4531 | GOOGL | 2022-08-16 | 121.69999694824219 |
4532 | GOOGL | 2022-08-17 | 119.55000305175781 |
4533 | GOOGL | 2022-08-18 | 120.16999816894531 |
4534 | GOOGL | 2022-08-19 | 117.20999908447266 |
4535 | GOOGL | 2022-08-22 | 114.23999786376953 |
4536 | GOOGL | 2022-08-23 | 113.86000061035156 |
4537 | GOOGL | 2022-08-24 | 113.69000244140625 |
4538 | GOOGL | 2022-08-25 | 116.6500015258789 |
4539 | GOOGL | 2022-08-26 | 110.33999633789062 |
4540 | GOOGL | 2022-08-29 | 109.41999816894531 |
4541 | GOOGL | 2022-08-30 | 108.94000244140625 |
4542 | GOOGL | 2022-08-31 | 108.22000122070312 |
4543 | GOOGL | 2022-09-01 | 109.73999786376953 |
4544 | GOOGL | 2022-09-02 | 107.8499984741211 |
4545 | GOOGL | 2022-09-06 | 106.80999755859375 |
4546 | GOOGL | 2022-09-07 | 109.44999694824219 |
4547 | GOOGL | 2022-09-08 | 108.37999725341797 |
4548 | GOOGL | 2022-09-09 | 110.6500015258789 |
4549 | GOOGL | 2022-09-12 | 110.86000061035156 |
4550 | GOOGL | 2022-09-13 | 104.31999969482422 |
4551 | GOOGL | 2022-09-14 | 105.0 |
4552 | GOOGL | 2022-09-15 | 102.91000366210938 |
4553 | GOOGL | 2022-09-16 | 102.80000305175781 |
4554 | GOOGL | 2022-09-19 | 103.06999969482422 |
4555 | GOOGL | 2022-09-20 | 101.13999938964844 |
4556 | GOOGL | 2022-09-21 | 99.27999877929688 |
4557 | GOOGL | 2022-09-22 | 100.13999938964844 |
4558 | GOOGL | 2022-09-23 | 98.73999786376953 |
4559 | GOOGL | 2022-09-26 | 98.16999816894531 |
4560 | GOOGL | 2022-09-27 | 97.5 |
4561 | GOOGL | 2022-09-28 | 100.05000305175781 |
4562 | GOOGL | 2022-09-29 | 97.41999816894531 |
4563 | GOOGL | 2022-09-30 | 95.6500015258789 |
4564 | GOOGL | 2022-10-03 | 98.63999938964844 |
4565 | GOOGL | 2022-10-04 | 101.63999938964844 |
4566 | GOOGL | 2022-10-05 | 101.43000030517578 |
4567 | GOOGL | 2022-10-06 | 101.41999816894531 |
4568 | GOOGL | 2022-10-07 | 98.68000030517578 |
4569 | GOOGL | 2022-10-10 | 97.86000061035156 |
4570 | GOOGL | 2022-10-11 | 97.18000030517578 |
4571 | GOOGL | 2022-10-12 | 97.55999755859375 |
4572 | GOOGL | 2022-10-13 | 99.05999755859375 |
4573 | GOOGL | 2022-10-14 | 96.55999755859375 |
4574 | GOOGL | 2022-10-17 | 99.97000122070312 |
4575 | GOOGL | 2022-10-18 | 100.7699966430664 |
4576 | GOOGL | 2022-10-19 | 99.62999725341797 |
4577 | GOOGL | 2022-10-20 | 99.97000122070312 |
4578 | GOOGL | 2022-10-21 | 101.12999725341797 |
4579 | GOOGL | 2022-10-24 | 102.5199966430664 |
4580 | GOOGL | 2022-10-25 | 104.4800033569336 |
4581 | GOOGL | 2022-10-26 | 94.93000030517578 |
4582 | GOOGL | 2022-10-27 | 92.22000122070312 |
4583 | GOOGL | 2022-10-28 | 96.29000091552734 |
4584 | GOOGL | 2022-10-31 | 94.51000213623047 |
4585 | GOOGL | 2022-11-01 | 90.47000122070312 |
4586 | GOOGL | 2022-11-02 | 86.97000122070312 |
4587 | GOOGL | 2022-11-03 | 83.43000030517578 |
4588 | GOOGL | 2022-11-04 | 86.58000183105469 |
4589 | GOOGL | 2022-11-07 | 88.48999786376953 |
4590 | GOOGL | 2022-11-08 | 88.9000015258789 |
4591 | GOOGL | 2022-11-09 | 87.31999969482422 |
4592 | GOOGL | 2022-11-10 | 93.94000244140625 |
4593 | GOOGL | 2022-11-11 | 96.41000366210938 |
4594 | GOOGL | 2022-11-14 | 95.69999694824219 |
4595 | GOOGL | 2022-11-15 | 98.44000244140625 |
4596 | GOOGL | 2022-11-16 | 98.8499984741211 |
4597 | GOOGL | 2022-11-17 | 98.36000061035156 |
4598 | GOOGL | 2022-11-18 | 97.43000030517578 |
4599 | GOOGL | 2022-11-21 | 95.5999984741211 |
4600 | GOOGL | 2022-11-22 | 97.05000305175781 |
4601 | GOOGL | 2022-11-23 | 98.45999908447266 |
4602 | GOOGL | 2022-11-25 | 97.45999908447266 |
4603 | GOOGL | 2022-11-28 | 96.05000305175781 |
4604 | GOOGL | 2022-11-29 | 95.19000244140625 |
4605 | GOOGL | 2022-11-30 | 100.98999786376953 |
4606 | GOOGL | 2022-12-01 | 100.98999786376953 |
4607 | GOOGL | 2022-12-02 | 100.44000244140625 |
4608 | GOOGL | 2022-12-05 | 99.4800033569336 |
4609 | GOOGL | 2022-12-06 | 96.9800033569336 |
4610 | GOOGL | 2022-12-07 | 94.94000244140625 |
4611 | GOOGL | 2022-12-08 | 93.70999908447266 |
4612 | GOOGL | 2022-12-09 | 92.83000183105469 |
4613 | GOOGL | 2022-12-12 | 93.30999755859375 |
4614 | GOOGL | 2022-12-13 | 95.62999725341797 |
4615 | GOOGL | 2022-12-14 | 95.06999969482422 |
4616 | GOOGL | 2022-12-15 | 90.86000061035156 |
4617 | GOOGL | 2022-12-16 | 90.26000213623047 |
4618 | GOOGL | 2022-12-19 | 88.44000244140625 |
4619 | GOOGL | 2022-12-20 | 89.0199966430664 |
4620 | GOOGL | 2022-12-21 | 89.58000183105469 |
4621 | GOOGL | 2022-12-22 | 87.76000213623047 |
4622 | GOOGL | 2022-12-23 | 89.2300033569336 |
4623 | GOOGL | 2022-12-27 | 87.38999938964844 |
4624 | GOOGL | 2022-12-28 | 86.0199966430664 |
4625 | GOOGL | 2022-12-29 | 88.44999694824219 |
4626 | GOOGL | 2022-12-30 | 88.2300033569336 |
4627 | GOOGL | 2023-01-03 | 89.12000274658203 |
4628 | GOOGL | 2023-01-04 | 88.08000183105469 |
4629 | GOOGL | 2023-01-05 | 86.19999694824219 |
4630 | GOOGL | 2023-01-06 | 87.33999633789062 |
4631 | GOOGL | 2023-01-09 | 88.0199966430664 |
4632 | GOOGL | 2023-01-10 | 88.41999816894531 |
4633 | GOOGL | 2023-01-11 | 91.5199966430664 |
4634 | GOOGL | 2023-01-12 | 91.12999725341797 |
4635 | GOOGL | 2023-01-13 | 92.12000274658203 |
4636 | GOOGL | 2023-01-17 | 91.29000091552734 |
4637 | GOOGL | 2023-01-18 | 91.12000274658203 |
4638 | GOOGL | 2023-01-19 | 93.05000305175781 |
4639 | GOOGL | 2023-01-20 | 98.0199966430664 |
4640 | GOOGL | 2023-01-23 | 99.79000091552734 |
4641 | GOOGL | 2023-01-24 | 97.69999694824219 |
4642 | GOOGL | 2023-01-25 | 95.22000122070312 |
4643 | GOOGL | 2023-01-26 | 97.5199966430664 |
4644 | GOOGL | 2023-01-27 | 99.37000274658203 |
4645 | GOOGL | 2023-01-30 | 96.94000244140625 |
4646 | GOOGL | 2023-01-31 | 98.83999633789062 |
4647 | GOOGL | 2023-02-01 | 100.43000030517578 |
4648 | GOOGL | 2023-02-02 | 107.73999786376953 |
4649 | GOOGL | 2023-02-03 | 104.77999877929688 |
4650 | GOOGL | 2023-02-06 | 102.9000015258789 |
4651 | GOOGL | 2023-02-07 | 107.63999938964844 |
4652 | GOOGL | 2023-02-08 | 99.37000274658203 |
4653 | GOOGL | 2023-02-09 | 95.01000213623047 |
4654 | GOOGL | 2023-02-10 | 94.56999969482422 |
4655 | GOOGL | 2023-02-13 | 94.61000061035156 |
4656 | GOOGL | 2023-02-14 | 94.68000030517578 |
4657 | GOOGL | 2023-02-15 | 96.94000244140625 |
4658 | GOOGL | 2023-02-16 | 95.51000213623047 |
4659 | GOOGL | 2023-02-17 | 94.3499984741211 |
4660 | GOOGL | 2023-02-21 | 91.79000091552734 |
4661 | GOOGL | 2023-02-22 | 91.6500015258789 |
4662 | GOOGL | 2023-02-23 | 90.88999938964844 |
4663 | GOOGL | 2023-02-24 | 89.12999725341797 |
4664 | GOOGL | 2023-02-27 | 89.87000274658203 |
4665 | GOOGL | 2023-02-28 | 90.05999755859375 |
4666 | GOOGL | 2023-03-01 | 90.36000061035156 |
4667 | GOOGL | 2023-03-02 | 92.0 |
4668 | GOOGL | 2023-03-03 | 93.6500015258789 |
4669 | GOOGL | 2023-03-06 | 95.12999725341797 |
4670 | GOOGL | 2023-03-07 | 93.86000061035156 |
4671 | GOOGL | 2023-03-08 | 94.25 |
4672 | GOOGL | 2023-03-09 | 92.31999969482422 |
4673 | GOOGL | 2023-03-10 | 90.62999725341797 |
4674 | GOOGL | 2023-03-13 | 91.11000061035156 |
4675 | GOOGL | 2023-03-14 | 93.97000122070312 |
4676 | GOOGL | 2023-03-15 | 96.11000061035156 |
4677 | GOOGL | 2023-03-16 | 100.31999969482422 |
4678 | GOOGL | 2023-03-17 | 101.62000274658203 |
4679 | GOOGL | 2023-03-20 | 101.22000122070312 |
4680 | GOOGL | 2023-03-21 | 104.91999816894531 |
4681 | GOOGL | 2023-03-22 | 103.37000274658203 |
4682 | GOOGL | 2023-03-23 | 105.5999984741211 |
4683 | GOOGL | 2023-03-24 | 105.44000244140625 |
4684 | GOOGL | 2023-03-27 | 102.45999908447266 |
4685 | GOOGL | 2023-03-28 | 101.02999877929688 |
4686 | GOOGL | 2023-03-29 | 101.38999938964844 |
4687 | GOOGL | 2023-03-30 | 100.88999938964844 |
4688 | GOOGL | 2023-03-31 | 103.7300033569336 |
4689 | GOOGL | 2023-04-03 | 104.36000061035156 |
4690 | GOOGL | 2023-04-04 | 104.72000122070312 |
4691 | GOOGL | 2023-04-05 | 104.47000122070312 |
4692 | GOOGL | 2023-04-06 | 108.41999816894531 |
4693 | GOOGL | 2023-04-10 | 106.44000244140625 |
4694 | GOOGL | 2023-04-11 | 105.3499984741211 |
4695 | GOOGL | 2023-04-12 | 104.63999938964844 |
4696 | GOOGL | 2023-04-13 | 107.43000030517578 |
4697 | GOOGL | 2023-04-14 | 108.87000274658203 |
4698 | GOOGL | 2023-04-17 | 105.97000122070312 |
4699 | GOOGL | 2023-04-18 | 104.5 |
4700 | GOOGL | 2023-04-19 | 104.18000030517578 |
4701 | GOOGL | 2023-04-20 | 105.29000091552734 |
4702 | GOOGL | 2023-04-21 | 105.41000366210938 |
4703 | GOOGL | 2023-04-24 | 105.97000122070312 |
4704 | GOOGL | 2023-04-25 | 103.8499984741211 |
4705 | GOOGL | 2023-04-26 | 103.70999908447266 |
4706 | GOOGL | 2023-04-27 | 107.58999633789062 |
4707 | GOOGL | 2023-04-28 | 107.33999633789062 |
4708 | GOOGL | 2023-05-01 | 107.19999694824219 |
4709 | GOOGL | 2023-05-02 | 105.31999969482422 |
4710 | GOOGL | 2023-05-03 | 105.41000366210938 |
4711 | GOOGL | 2023-05-04 | 104.69000244140625 |
4712 | GOOGL | 2023-05-05 | 105.56999969482422 |
4713 | GOOGL | 2023-05-08 | 107.7699966430664 |
4714 | GOOGL | 2023-05-09 | 107.3499984741211 |