Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Booking Holdings Inc (NQ: BKNG )

3,813.09 +3.03 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 2380 2406 2372 2388 183,198 +3.29(+0.14%)
Dec 30, 2021 2374 2417 2374 2384 196,805 +11.19(+0.47%)
Dec 29, 2021 2377 2399 2362 2373 103,500 -2.22(-0.09%)
Dec 28, 2021 2376 2403 2354 2375 146,744 -7.56(-0.32%)
Dec 27, 2021 2378 2405 2363 2383 165,904 -7.71(-0.32%)
Dec 23, 2021 2396 2411 2383 2391 187,383 +16.99(+0.72%)
Dec 22, 2021 2335 2395 2318 2374 330,354 +19.34(+0.82%)
Dec 21, 2021 2231 2359 2231 2354 560,428 +156.24(+7.11%)
Dec 20, 2021 2141 2201 2097 2198 334,228 -1.70(-0.08%)
Dec 17, 2021 2142 2220 2121 2200 493,437 +45.33(+2.10%)
Dec 16, 2021 2176 2179 2125 2154 527,585 +34.36(+1.62%)
Dec 15, 2021 2146 2147 2076 2120 438,363 +5.42(+0.26%)
Dec 14, 2021 2110 2155 2101 2115 394,294 -24.46(-1.14%)
Dec 13, 2021 2191 2201 2131 2139 391,880 -86.43(-3.88%)
Dec 10, 2021 2262 2273 2210 2226 315,202 -31.10(-1.38%)
Dec 09, 2021 2288 2288 2247 2257 241,504 -39.40(-1.72%)
Dec 08, 2021 2258 2313 2250 2296 377,070 +61.87(+2.77%)
Dec 07, 2021 2278 2306 2220 2234 404,436 +17.67(+0.80%)
Dec 06, 2021 2153 2284 2142 2216 573,174 +112.29(+5.34%)
Dec 03, 2021 2174 2184 2077 2104 408,278 -57.21(-2.65%)
Dec 02, 2021 2090 2179 2065 2161 533,893 +104.40(+5.08%)
Dec 01, 2021 2137 2172 2047 2057 575,817 -34.66(-1.66%)
Nov 30, 2021 2111 2160 2065 2092 663,920 -73.79(-3.41%)
Nov 29, 2021 2196 2217 2130 2165 452,247 +20.34(+0.95%)
Nov 26, 2021 2112 2152 2089 2145 725,331 -166.75(-7.21%)
Nov 24, 2021 2301 2340 2280 2312 296,587 -17.92(-0.77%)
Nov 23, 2021 2301 2338 2299 2330 257,793 +43.79(+1.92%)
Nov 22, 2021 2320 2355 2282 2286 375,382 -42.66(-1.83%)
Nov 19, 2021 2304 2347 2267 2329 488,816 -35.85(-1.52%)
Nov 18, 2021 2363 2370 2357 2365 342,130 +9.59(+0.41%)
Nov 17, 2021 2375 2391 2343 2355 460,065 -13.88(-0.59%)
Nov 16, 2021 2400 2400 2356 2369 427,843 -24.56(-1.03%)
Nov 15, 2021 2443 2452 2389 2393 338,733 -46.42(-1.90%)
Nov 12, 2021 2484 2484 2431 2440 318,364 -27.25(-1.10%)
Nov 11, 2021 2561 2563 2463 2467 343,987 -90.30(-3.53%)
Nov 10, 2021 2646 2557 367,882 -78.04(-2.96%)
Nov 09, 2021 2626 2674 2608 2635 409,266 +8.30(+0.32%)
Nov 08, 2021 2646 2674 2587 2627 499,635 +20.78(+0.80%)
Nov 05, 2021 2532 2619 2503 2606 759,144 +181.08(+7.47%)
Nov 04, 2021 2527 2527 2421 2425 535,575 +1.67(+0.07%)
Nov 03, 2021 2431 2463 2393 2424 362,773 -18.41(-0.75%)
Nov 02, 2021 2464 2482 2409 2442 274,311 -35.68(-1.44%)
Nov 01, 2021 2408 2478 2464 2478 291,249 +68.57(+2.85%)
Oct 29, 2021 2407 2418 2381 2409 217,515 -8.51(-0.35%)
Oct 28, 2021 2414 2419 2384 2418 150,140 +1.24(+0.05%)
Oct 27, 2021 2420 2446 2398 2416 196,795 -14.87(-0.61%)
Oct 26, 2021 2411 2431 176,371 +29.91(+1.25%)
Oct 25, 2021 2386 2409 2360 2401 143,107 +18.30(+0.77%)
Oct 22, 2021 2395 2374 2383 162,732 -16.46(-0.69%)
Oct 21, 2021 2389 2408 2378 2399 213,488 +26.82(+1.13%)
Oct 20, 2021 2453 2453 2357 2373 408,933 -78.54(-3.20%)
Oct 19, 2021 2490 2491 2444 2451 275,906 -38.84(-1.56%)
Oct 18, 2021 2508 2526 2482 2490 210,868 -36.04(-1.43%)
Oct 15, 2021 2508 2528 2503 2526 234,455 +41.92(+1.69%)
Oct 14, 2021 2471 2504 2463 2484 279,819 +33.53(+1.37%)
Oct 13, 2021 2453 2470 2424 2451 184,610 -2.16(-0.09%)
Oct 12, 2021 2459 2486 2442 2453 221,183 -2.70(-0.11%)
Oct 11, 2021 2468 2496 2451 2455 151,209 -6.93(-0.28%)
Oct 08, 2021 2462 2479 2451 2462 165,169 +5.35(+0.22%)
Oct 07, 2021 2461 2485 2454 2457 157,575 +20.70(+0.85%)
Oct 06, 2021 2388 2440 2372 2436 241,090 +15.78(+0.65%)
Oct 05, 2021 2447 2475 2414 2421 268,644 -27.05(-1.11%)
Oct 04, 2021 2444 2477 2410 2448 258,691 +3.63(+0.15%)
Oct 01, 2021 2405 2465 2405 2444 308,115 +81.61(+3.45%)
Sep 30, 2021 2371 2395 2344 2362 313,266 -3.93(-0.17%)
Sep 29, 2021 2425 2436 2363 2366 295,794 -54.67(-2.26%)
Sep 28, 2021 2448 2467 2411 2421 311,269 -43.56(-1.77%)
Sep 27, 2021 2482 2528 2454 2465 322,378 -14.75(-0.59%)
Sep 24, 2021 2440 2490 2440 2479 300,324 +15.76(+0.64%)
Sep 23, 2021 2399 2477 2399 2464 421,549 +69.06(+2.88%)
Sep 22, 2021 2328 2416 2328 2394 419,195 +80.10(+3.46%)
Sep 21, 2021 2352 2352 2311 2314 212,139 -15.04(-0.65%)
Sep 20, 2021 2299 2334 2275 2329 313,369 +15.29(+0.66%)
Sep 17, 2021 2339 2354 2309 2314 371,043 -19.53(-0.84%)
Sep 16, 2021 2357 2376 2327 2334 244,183 -30.82(-1.30%)
Sep 15, 2021 2318 2367 2304 2364 250,245 +47.08(+2.03%)
Sep 14, 2021 2312 2332 2299 2317 172,861 +6.51(+0.28%)
Sep 13, 2021 2303 2318 2264 2311 233,435 +17.23(+0.75%)
Sep 10, 2021 2319 2334 2290 2294 243,578 -13.80(-0.60%)
Sep 09, 2021 2295 2334 2293 2307 224,744 +2.71(+0.12%)
Sep 08, 2021 2329 2345 2285 2305 266,043 -21.69(-0.93%)
Sep 07, 2021 2297 2331 2294 2326 240,042 +33.13(+1.44%)
Sep 03, 2021 2273 2301 2265 2293 197,481 +3.97(+0.17%)
Sep 02, 2021 2293 2316 2272 2289 234,821 +13.55(+0.60%)
Sep 01, 2021 2295 2319 2274 2276 331,108 -12.76(-0.56%)
Aug 31, 2021 2275 2305 2273 2289 390,253 +21.85(+0.96%)
Aug 30, 2021 2289 2295 2259 2267 247,671 -27.62(-1.20%)
Aug 27, 2021 2268 2308 2267 2294 241,639 +28.53(+1.26%)
Aug 26, 2021 2239 2281 2239 2266 295,614 +12.94(+0.57%)
Aug 25, 2021 2229 2267 2199 2253 341,664 +30.54(+1.37%)
Aug 24, 2021 2140 2239 2128 2222 461,917 +95.32(+4.48%)
Aug 23, 2021 2062 2137 2060 2127 495,659 +62.28(+3.02%)
Aug 20, 2021 2064 2073 2049 2065 351,940 -1.12(-0.05%)
Aug 19, 2021 2069 2083 2048 2066 348,477 -10.40(-0.50%)
Aug 18, 2021 2100 2114 2072 2076 302,241 -26.83(-1.28%)
Aug 17, 2021 2094 2116 2083 2103 284,604 -17.53(-0.83%)
Aug 16, 2021 2183 2187 2083 2121 416,475 -72.18(-3.29%)
Aug 13, 2021 2186 2197 2157 2193 229,222 +10.20(+0.47%)
Aug 12, 2021 2171 2186 2144 2183 207,325 -7.01(-0.32%)
Aug 11, 2021 2184 2199 2158 2190 225,987 -0.25(-0.01%)
Aug 10, 2021 2147 2192 2147 2190 278,808 +42.48(+1.98%)
Aug 09, 2021 2172 2172 2120 2147 275,370 -25.08(-1.15%)
Aug 06, 2021 2197 2219 2142 2172 460,177 -24.61(-1.12%)
Aug 05, 2021 2140 2218 2125 2197 440,586 +121.48(+5.85%)
Aug 04, 2021 2121 2138 2069 2076 392,891 -53.39(-2.51%)
Aug 03, 2021 2163 2176 2106 2129 271,019 -31.50(-1.46%)
Aug 02, 2021 2181 2225 2150 2160 253,916 -7.28(-0.34%)
Jul 30, 2021 2188 2195 2160 2168 278,006 -35.91(-1.63%)
Jul 29, 2021 2234 2236 2202 2204 284,897 -11.93(-0.54%)
Jul 28, 2021 2239 2254 2203 2216 303,690 -19.76(-0.88%)
Jul 27, 2021 2217 2239 2192 2235 312,882 +15.41(+0.69%)
Jul 26, 2021 2193 2225 2189 2220 252,309 +28.00(+1.28%)
Jul 23, 2021 2182 2203 2172 2192 216,418 +8.12(+0.37%)
Jul 22, 2021 2181 2194 2159 2184 249,982 +0.38(+0.02%)
Jul 21, 2021 2133 2188 2133 2183 273,545 +63.29(+2.99%)
Jul 20, 2021 2058 2131 2044 2120 315,512 +62.57(+3.04%)
Jul 19, 2021 2092 2111 2049 2058 458,967 -76.79(-3.60%)
Jul 16, 2021 2173 2176 2129 2134 188,757 -24.55(-1.14%)
Jul 15, 2021 2162 2173 2135 2159 273,173 -7.20(-0.33%)
Jul 14, 2021 2195 2207 2165 2166 212,502 -11.76(-0.54%)
Jul 13, 2021 2194 2218 2175 2178 396,938 -15.49(-0.71%)
Jul 12, 2021 2171 2196 2156 2193 303,744 +8.97(+0.41%)
Jul 09, 2021 2169 2195 2150 2184 297,681 +30.92(+1.44%)
Jul 08, 2021 2137 2174 2116 2153 301,059 -2.84(-0.13%)
Jul 07, 2021 2214 2217 2143 2156 274,993 -55.28(-2.50%)
Jul 06, 2021 2223 2232 2207 2212 303,664 -16.49(-0.74%)
Jul 02, 2021 2209 2236 2205 2228 244,458 +28.73(+1.31%)
Jul 01, 2021 2184 2213 2184 2199 246,379 +21.83(+1.00%)
Jun 30, 2021 2168 2209 2164 2177 416,743 +15.82(+0.73%)
Jun 29, 2021 2182 2186 2155 2162 520,220 -32.20(-1.47%)
Jun 28, 2021 2239 2243 2161 2194 615,399 -76.74(-3.38%)
Jun 25, 2021 2247 2288 2236 2271 338,893 +35.26(+1.58%)
Jun 24, 2021 2257 2257 2224 2235 213,303 -0.05(-0.00%)
Jun 23, 2021 2240 2250 2222 2235 162,968 -4.60(-0.21%)
Jun 22, 2021 2257 2266 2228 2240 215,414 -12.11(-0.54%)
Jun 21, 2021 2243 2266 2220 2252 204,049 +20.36(+0.91%)
Jun 18, 2021 2269 2288 2220 2232 485,311 -51.14(-2.24%)
Jun 17, 2021 2285 2308 2276 2283 248,980 -4.21(-0.18%)
Jun 16, 2021 2301 2308 2274 2287 168,838 -3.71(-0.16%)
Jun 15, 2021 2291 2322 2273 2291 213,123 -3.07(-0.13%)
Jun 14, 2021 2301 2304 2280 2294 191,141 +0.67(+0.03%)
Jun 11, 2021 2303 2317 2282 2293 293,202 -19.98(-0.86%)
Jun 10, 2021 2296 2317 2272 2313 270,707 +10.34(+0.45%)
Jun 09, 2021 2289 2319 2284 2303 267,708 +10.27(+0.45%)
Jun 08, 2021 2289 2308 2279 2293 235,105 +5.19(+0.23%)
Jun 07, 2021 2309 2330 2280 2287 199,798 -17.08(-0.74%)
Jun 04, 2021 2294 2317 2293 2304 174,535 +19.78(+0.87%)
Jun 03, 2021 2282 2316 2251 2285 284,696 -22.00(-0.95%)
Jun 02, 2021 2328 2345 2300 2307 294,143 -10.31(-0.44%)
Jun 01, 2021 2368 2369 2305 2317 317,548 -33.11(-1.41%)
May 28, 2021 2329 2356 2304 2350 233,476 +26.64(+1.15%)
May 27, 2021 2349 2349 2315 2323 694,491 -12.16(-0.52%)
May 26, 2021 2355 2361 2330 2336 295,384 +7.95(+0.34%)
May 25, 2021 2346 2362 2318 2328 279,451 -9.43(-0.40%)
May 24, 2021 2291 2345 2289 2337 334,145 +54.84(+2.40%)
May 21, 2021 2313 2325 2257 2282 264,529 -12.61(-0.55%)
May 20, 2021 2269 2299 2250 2295 313,392 +35.86(+1.59%)
May 19, 2021 2163 2262 2151 2259 407,763 +58.11(+2.64%)
May 18, 2021 2221 2242 2200 2201 346,367 -11.47(-0.52%)
May 17, 2021 2251 2264 2201 2212 323,866 -59.05(-2.60%)
May 14, 2021 2240 2281 2217 2271 342,052 +74.85(+3.41%)
May 13, 2021 2183 2225 2152 2197 300,990 +34.85(+1.61%)
May 12, 2021 2220 2226 2153 2162 419,226 -75.06(-3.36%)
May 11, 2021 2219 2252 2194 2237 420,923 -15.35(-0.68%)
May 10, 2021 2320 2322 2251 2252 385,027 -63.67(-2.75%)
May 07, 2021 2301 2350 2280 2316 383,443 +47.50(+2.09%)
May 06, 2021 2287 2313 2244 2268 434,819 -58.29(-2.51%)
May 05, 2021 2390 2392 2316 2327 383,649 -44.80(-1.89%)
May 04, 2021 2398 2416 2357 2371 340,951 -57.22(-2.36%)
May 03, 2021 2472 2475 2424 2429 191,023 -25.52(-1.04%)
Apr 30, 2021 2486 2486 2424 2454 329,797 -35.18(-1.41%)
Apr 29, 2021 2495 2504 2464 2489 219,931 -3.65(-0.15%)
Apr 28, 2021 2463 2503 2449 2493 325,082 +40.75(+1.66%)
Apr 27, 2021 2446 2457 2430 2452 221,790 +5.88(+0.24%)
Apr 26, 2021 2413 2449 2395 2446 324,797 +62.51(+2.62%)
Apr 23, 2021 2356 2393 2339 2384 254,934 +48.15(+2.06%)
Apr 22, 2021 2342 2383 2332 2336 288,936 -10.63(-0.45%)
Apr 21, 2021 2348 2355 2332 2346 282,200 +12.67(+0.54%)
Apr 20, 2021 2422 2425 2306 2334 480,086 -110.66(-4.53%)
Apr 19, 2021 2468 2476 2431 2444 328,574 -20.60(-0.84%)
Apr 16, 2021 2432 2477 2424 2465 787,212 +43.47(+1.80%)
Apr 15, 2021 2456 2457 2414 2421 642,386 -20.90(-0.86%)
Apr 14, 2021 2401 2471 2396 2442 944,145 +49.68(+2.08%)
Apr 13, 2021 2392 2404 2356 2393 793,513 -4.73(-0.20%)
Apr 12, 2021 2424 2438 2385 2397 554,082 -40.81(-1.67%)
Apr 09, 2021 2422 2443 2394 2438 240,866 +21.96(+0.91%)
Apr 08, 2021 2380 2424 2380 2416 223,086 +17.27(+0.72%)
Apr 07, 2021 2417 2428 2384 2399 236,652 -11.31(-0.47%)
Apr 06, 2021 2403 2436 2396 2410 413,022 +12.76(+0.53%)
Apr 05, 2021 2398 2425 2375 2398 344,002 +26.59(+1.12%)
Apr 01, 2021 2343 2378 2337 2371 249,608 +52.36(+2.26%)
Mar 31, 2021 2334 2352 2308 2319 533,428 -5.02(-0.22%)
Mar 30, 2021 2332 2359 2306 2324 251,644 -16.39(-0.70%)
Mar 29, 2021 2300 2364 2296 2340 343,104 +27.69(+1.20%)
Mar 26, 2021 2265 2318 2236 2312 378,834 +54.36(+2.41%)
Mar 25, 2021 2176 2272 2162 2258 423,017 +65.86(+3.00%)
Mar 24, 2021 2221 2267 2188 2192 443,276 -12.21(-0.55%)
Mar 23, 2021 2240 2240 2174 2204 504,370 -16.81(-0.76%)
Mar 22, 2021 2329 2329 2214 2221 533,888 -55.58(-2.44%)
Mar 19, 2021 2322 2339 2255 2277 640,602 -58.92(-2.52%)
Mar 18, 2021 2416 2436 2333 2336 500,475 -114.28(-4.66%)
Mar 17, 2021 2362 2458 2359 2450 396,272 +64.91(+2.72%)
Mar 16, 2021 2405 2418 2368 2385 362,398 -42.74(-1.76%)
Mar 15, 2021 2401 2432 2363 2428 471,055 +38.28(+1.60%)
Mar 12, 2021 2348 2401 2339 2389 406,669 +38.79(+1.65%)
Mar 11, 2021 2387 2436 2332 2351 514,671 -7.22(-0.31%)
Mar 10, 2021 2375 2408 2352 2358 446,035 +2.51(+0.11%)
Mar 09, 2021 2369 2430 2333 2355 484,083 -1.94(-0.08%)
Mar 08, 2021 2292 2401 2287 2357 566,777 +61.34(+2.67%)
Mar 05, 2021 2225 2302 2168 2296 437,719 +87.33(+3.95%)
Mar 04, 2021 2266 2266 2153 2209 486,427 -55.38(-2.45%)
Mar 03, 2021 2275 2324 2261 2264 366,230 -7.18(-0.32%)
Mar 02, 2021 2327 2331 2264 2271 311,509 -38.10(-1.65%)
Mar 01, 2021 2358 2371 2289 2309 361,638 -7.97(-0.34%)
Feb 26, 2021 2333 2334 2241 2317 506,352 +55.04(+2.43%)
Feb 25, 2021 2408 2427 2251 2262 754,904 -169.48(-6.97%)
Feb 24, 2021 2332 2438 2313 2432 612,474 +83.73(+3.57%)
Feb 23, 2021 2320 2356 2281 2348 517,810 +9.30(+0.40%)
Feb 22, 2021 2255 2381 2255 2339 506,551 +56.70(+2.48%)
Feb 19, 2021 2262 2311 2249 2282 355,521 +33.09(+1.47%)
Feb 18, 2021 2179 2265 2179 2249 318,517 +25.90(+1.17%)
Feb 17, 2021 2173 2227 2164 2223 289,084 +49.37(+2.27%)
Feb 16, 2021 2137 2187 2123 2174 243,536 +33.42(+1.56%)
Feb 12, 2021 2116 2178 2100 2140 211,624 -8.64(-0.40%)
Feb 11, 2021 2135 2173 2123 2149 259,577 +17.41(+0.82%)
Feb 10, 2021 2106 2151 2081 2131 335,730 +56.21(+2.71%)
Feb 09, 2021 2073 2095 2042 2075 230,845 -14.21(-0.68%)
Feb 08, 2021 2107 2121 2061 2089 220,120 +3.12(+0.15%)
Feb 05, 2021 2099 2120 2064 2086 239,560 +13.42(+0.65%)
Feb 04, 2021 2026 2076 2006 2073 356,941 +55.37(+2.74%)
Feb 03, 2021 2069 2085 2015 2017 354,269 -38.05(-1.85%)
Feb 02, 2021 2025 2103 2016 2056 442,818 +74.71(+3.77%)
Feb 01, 2021 1987 1997 1955 1981 481,072 +45.91(+2.37%)
Jan 29, 2021 2030 2030 1929 1935 538,910 -89.34(-4.41%)
Jan 28, 2021 1969 2039 1926 2024 847,398 +147.29(+7.85%)
Jan 27, 2021 1921 1966 1852 1877 708,416 -96.60(-4.89%)
Jan 26, 2021 2024 2047 1965 1974 450,058 -35.09(-1.75%)
Jan 25, 2021 2035 2050 1938 2009 883,799 -47.58(-2.31%)
Jan 22, 2021 2092 2099 2055 2056 358,335 -43.49(-2.07%)
Jan 21, 2021 2131 2147 2095 2100 463,069 -49.87(-2.32%)
Jan 20, 2021 2169 2169 2114 2150 340,335 -2.97(-0.14%)
Jan 19, 2021 2125 2159 2099 2153 276,293 +43.59(+2.07%)
Jan 15, 2021 2169 2169 2106 2109 342,358 -63.05(-2.90%)
Jan 14, 2021 2175 2205 2168 2172 274,404 +0.17(+0.01%)
Jan 13, 2021 2158 2197 2158 2172 239,315 -13.85(-0.63%)
Jan 12, 2021 2227 2233 2181 2186 260,658 -24.81(-1.12%)
Jan 11, 2021 2242 2279 2203 2211 322,136 -59.98(-2.64%)
Jan 08, 2021 2245 2279 2238 2270 312,011 +41.49(+1.86%)
Jan 07, 2021 2267 2277 2209 2229 301,192 -9.91(-0.44%)
Jan 06, 2021 2165 2277 2150 2239 395,267 +61.44(+2.82%)
Jan 05, 2021 2154 2215 2144 2177 349,893 +23.87(+1.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.