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 )

3,810.06 -20.98 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Apr 30, 2020 1507 1513 1458 1473 453,339 -39.77(-2.63%)
Apr 29, 2020 1481 1520 1466 1513 706,453 +80.82(+5.64%)
Apr 28, 2020 1427 1457 1404 1432 616,457 +36.15(+2.59%)
Apr 27, 2020 1368 1404 1364 1396 458,751 +40.03(+2.95%)
Apr 24, 2020 1366 1368 1332 1356 336,027 +2.76(+0.20%)
Apr 23, 2020 1347 1382 1344 1353 374,690 +4.97(+0.37%)
Apr 22, 2020 1358 1373 1336 1348 358,375 +12.72(+0.95%)
Apr 21, 2020 1376 1381 1311 1336 655,904 -69.07(-4.92%)
Apr 20, 2020 1455 1463 1403 1405 459,881 -58.96(-4.03%)
Apr 17, 2020 1462 1477 1443 1464 694,563 +63.17(+4.51%)
Apr 16, 2020 1425 1425 1384 1401 490,465 -17.13(-1.21%)
Apr 15, 2020 1401 1433 1384 1418 455,038 -24.69(-1.71%)
Apr 14, 2020 1453 1463 1417 1442 581,864 +28.27(+2.00%)
Apr 13, 2020 1406 1421 1362 1414 406,346 +0.37(+0.03%)
Apr 09, 2020 1418 1443 1396 1414 1,037,826 +48.35(+3.54%)
Apr 08, 2020 1376 1422 1353 1365 784,759 -4.29(-0.31%)
Apr 07, 2020 1405 1488 1360 1370 787,307 +19.59(+1.45%)
Apr 06, 2020 1297 1357 1287 1350 755,161 +125.39(+10.24%)
Apr 03, 2020 1238 1273 1197 1225 444,553 -29.18(-2.33%)
Apr 02, 2020 1265 1329 1235 1254 576,608 -11.57(-0.91%)
Apr 01, 2020 1288 1322 1242 1265 565,630 -73.33(-5.48%)
Mar 31, 2020 1297 1384 1290 1339 774,088 +36.91(+2.84%)
Mar 30, 2020 1255 1315 1211 1302 603,694 +52.82(+4.23%)
Mar 27, 2020 1338 1349 1248 1249 704,914 -150.12(-10.73%)
Mar 26, 2020 1374 1423 1347 1399 619,541 +39.96(+2.94%)
Mar 25, 2020 1253 1442 1241 1359 1,003,587 +105.86(+8.45%)
Mar 24, 2020 1213 1273 1195 1253 858,043 +106.71(+9.31%)
Mar 23, 2020 1172 1220 1102 1147 864,035 -25.07(-2.14%)
Mar 20, 2020 1210 1294 1152 1172 1,152,079 -13.98(-1.18%)
Mar 19, 2020 1205 1231 1144 1186 985,371 -42.06(-3.43%)
Mar 18, 2020 1272 1321 1159 1228 937,331 -133.86(-9.83%)
Mar 17, 2020 1303 1364 1247 1362 1,085,583 +78.21(+6.09%)
Mar 16, 2020 1269 1405 1246 1283 991,951 -131.03(-9.26%)
Mar 13, 2020 1330 1415 1265 1414 1,158,812 +140.25(+11.01%)
Mar 12, 2020 1291 1363 1274 1274 1,288,447 -161.31(-11.24%)
Mar 11, 2020 1515 1521 1414 1436 834,005 -115.94(-7.47%)
Mar 10, 2020 1582 1607 1493 1551 745,644 +31.05(+2.04%)
Mar 09, 2020 1477 1581 1469 1520 774,181 -83.88(-5.23%)
Mar 06, 2020 1595 1676 1576 1604 1,082,944 -35.18(-2.15%)
Mar 05, 2020 1655 1672 1625 1639 792,409 -84.28(-4.89%)
Mar 04, 2020 1689 1728 1663 1724 596,437 +48.87(+2.92%)
Mar 03, 2020 1718 1742 1639 1675 707,684 -45.74(-2.66%)
Mar 02, 2020 1690 1725 1644 1721 873,303 +33.16(+1.97%)
Feb 28, 2020 1636 1710 1627 1687 981,855 +35.64(+2.16%)
Feb 27, 2020 1605 1722 1585 1652 1,344,478 -18.26(-1.09%)
Feb 26, 2020 1723 1734 1652 1670 907,696 -48.15(-2.80%)
Feb 25, 2020 1794 1803 1703 1718 962,984 -65.64(-3.68%)
Feb 24, 2020 1822 1827 1769 1784 890,135 -135.52(-7.06%)
Feb 21, 2020 1955 1959 1913 1919 360,144 -41.98(-2.14%)
Feb 20, 2020 1951 1978 1947 1961 360,950 +2.40(+0.12%)
Feb 19, 2020 1973 1980 1953 1959 242,523 -7.75(-0.39%)
Feb 18, 2020 1963 1979 1952 1967 365,272 -14.61(-0.74%)
Feb 14, 2020 1989 2015 1975 1981 538,508 +30.87(+1.58%)
Feb 13, 2020 1935 1951 1920 1950 390,676 -0.42(-0.02%)
Feb 12, 2020 1915 1957 1902 1951 474,415 +50.82(+2.67%)
Feb 11, 2020 1885 1910 1883 1900 410,850 +22.55(+1.20%)
Feb 10, 2020 1892 1903 1874 1878 472,473 -22.84(-1.20%)
Feb 07, 2020 1941 1951 1895 1900 451,687 -51.06(-2.62%)
Feb 06, 2020 1949 1962 1928 1951 414,051 +21.50(+1.11%)
Feb 05, 2020 1890 1935 1874 1930 554,969 +74.42(+4.01%)
Feb 04, 2020 1848 1886 1839 1855 665,864 +25.36(+1.39%)
Feb 03, 2020 1830 1849 1821 1830 637,691 +8.44(+0.46%)
Jan 31, 2020 1857 1857 1812 1822 721,393 -41.34(-2.22%)
Jan 30, 2020 1862 1876 1850 1863 591,810 -21.76(-1.15%)
Jan 29, 2020 1915 1924 1881 1885 447,363 -23.38(-1.23%)
Jan 28, 2020 1905 1928 1891 1908 514,970 +8.52(+0.45%)
Jan 27, 2020 1897 1909 1859 1900 712,351 -53.81(-2.75%)
Jan 24, 2020 1988 1991 1945 1953 583,325 -30.10(-1.52%)
Jan 23, 2020 1977 1997 1966 1984 370,304 -7.00(-0.35%)
Jan 22, 2020 1995 2004 1982 1991 359,077 +9.62(+0.49%)
Jan 21, 2020 1996 2005 1954 1981 715,124 -63.81(-3.12%)
Jan 17, 2020 2050 2054 2037 2045 473,091 -0.06(-0.00%)
Jan 16, 2020 2063 2063 2031 2045 549,461 -10.36(-0.50%)
Jan 15, 2020 2064 2074 2051 2055 310,472 -6.29(-0.31%)
Jan 14, 2020 2065 2076 2057 2061 333,318 -8.97(-0.43%)
Jan 13, 2020 2080 2080 2063 2070 256,131 -6.37(-0.31%)
Jan 10, 2020 2078 2084 2067 2077 199,365 +2.59(+0.12%)
Jan 09, 2020 2062 2080 2062 2074 275,082 +21.29(+1.04%)
Jan 08, 2020 2057 2079 2047 2053 327,398 -5.12(-0.25%)
Jan 07, 2020 2037 2063 2029 2058 346,960 +20.55(+1.01%)
Jan 06, 2020 2040 2050 2025 2037 385,896 -18.00(-0.88%)
Jan 03, 2020 2033 2058 2025 2055 295,330 -9.05(-0.44%)
Jan 02, 2020 2058 2067 2043 2065 330,589 +20.75(+1.02%)
Dec 31, 2019 2037 2048 2030 2044 228,004 -0.14(-0.01%)
Dec 30, 2019 2062 2073 2041 2044 225,825 -18.58(-0.90%)
Dec 27, 2019 2053 2071 2044 2062 281,362 +8.18(+0.40%)
Dec 26, 2019 2039 2059 2038 2054 183,478 +20.22(+0.99%)
Dec 24, 2019 2022 2037 2021 2034 97,773 +11.84(+0.59%)
Dec 23, 2019 2016 2032 2008 2022 220,657 +8.80(+0.44%)
Dec 20, 2019 2007 2015 1993 2013 585,937 +20.04(+1.01%)
Dec 19, 2019 1986 2005 1985 1993 278,815 +11.56(+0.58%)
Dec 18, 2019 1999 1999 1968 1982 381,662 -10.31(-0.52%)
Dec 17, 2019 1990 2002 1981 1992 312,859 +6.81(+0.34%)
Dec 16, 2019 1974 1988 1974 1985 265,434 +21.32(+1.09%)
Dec 13, 2019 1951 1980 1940 1964 397,625 +25.00(+1.29%)
Dec 12, 2019 1922 1950 1915 1939 303,916 +22.49(+1.17%)
Dec 11, 2019 1907 1920 1895 1917 268,662 +21.14(+1.12%)
Dec 10, 2019 1893 1917 1892 1895 239,963 -1.15(-0.06%)
Dec 09, 2019 1919 1919 1894 1897 344,755 -24.36(-1.27%)
Dec 06, 2019 1914 1927 1911 1921 300,756 +25.92(+1.37%)
Dec 05, 2019 1920 1920 1892 1895 364,607 -17.22(-0.90%)
Dec 04, 2019 1885 1920 1871 1912 425,675 +41.35(+2.21%)
Dec 03, 2019 1856 1872 1844 1871 291,393 -4.44(-0.24%)
Dec 02, 2019 1889 1894 1859 1875 402,238 -19.50(-1.03%)
Nov 29, 2019 1896 1901 1890 1895 154,247 -2.41(-0.13%)
Nov 27, 2019 1884 1907 1874 1897 264,279 +18.90(+1.01%)
Nov 26, 2019 1890 1891 1873 1878 331,238 -10.03(-0.53%)
Nov 25, 2019 1876 1893 1866 1888 300,109 +19.91(+1.07%)
Nov 22, 2019 1872 1876 1861 1868 240,967 +4.20(+0.23%)
Nov 21, 2019 1842 1867 1836 1864 344,346 +21.39(+1.16%)
Nov 20, 2019 1837 1848 1828 1843 356,385 +6.49(+0.35%)
Nov 19, 2019 1836 1845 1825 1836 275,343 +7.23(+0.40%)
Nov 18, 2019 1838 1844 1818 1829 363,734 -10.74(-0.58%)
Nov 15, 2019 1865 1865 1834 1840 368,283 -16.64(-0.90%)
Nov 14, 2019 1846 1866 1842 1857 278,264 +6.42(+0.35%)
Nov 13, 2019 1847 1863 1844 1850 447,571 -16.66(-0.89%)
Nov 12, 2019 1892 1892 1851 1867 499,041 -20.11(-1.07%)
Nov 11, 2019 1860 1889 1844 1887 473,489 +16.77(+0.90%)
Nov 08, 2019 1932 1945 1832 1870 1,039,032 +29.12(+1.58%)
Nov 07, 2019 1933 1936 1836 1841 1,835,423 -161.38(-8.06%)
Nov 06, 2019 2009 2013 1992 2002 379,853 -13.27(-0.66%)
Nov 05, 2019 1999 2020 1992 2016 256,830 +17.66(+0.88%)
Nov 04, 2019 2032 2036 1993 1998 327,524 -24.22(-1.20%)
Nov 01, 2019 2014 2032 1998 2022 334,721 -16.67(-0.82%)
Oct 31, 2019 2036 2049 2021 2039 193,316 -0.77(-0.04%)
Oct 30, 2019 2026 2041 2021 2040 151,076 +6.71(+0.33%)
Oct 29, 2019 2044 2047 2028 2033 178,539 -14.18(-0.69%)
Oct 28, 2019 2043 2070 2037 2047 196,658 +1.12(+0.05%)
Oct 25, 2019 2010 2049 2010 2046 243,479 +12.12(+0.60%)
Oct 24, 2019 2025 2036 2007 2034 174,448 +11.46(+0.57%)
Oct 23, 2019 2010 2025 2006 2022 177,977 +9.14(+0.45%)
Oct 22, 2019 2019 2023 2000 2013 189,395 +0.80(+0.04%)
Oct 21, 2019 2013 2025 2008 2012 213,644 +8.67(+0.43%)
Oct 18, 2019 2021 2024 1997 2004 353,813 -14.93(-0.74%)
Oct 17, 2019 2023 2035 2012 2019 201,942 +0.90(+0.04%)
Oct 16, 2019 2007 2027 2007 2018 301,761 +11.19(+0.56%)
Oct 15, 2019 1983 2013 1982 2007 277,341 +27.50(+1.39%)
Oct 14, 2019 1955 1985 1955 1979 207,875 +11.52(+0.59%)
Oct 11, 2019 1975 1994 1963 1968 282,970 +14.20(+0.73%)
Oct 10, 2019 1933 1961 1924 1953 235,099 +19.48(+1.01%)
Oct 09, 2019 1944 1945 1917 1934 232,673 +5.12(+0.27%)
Oct 08, 2019 1928 1946 1914 1929 199,908 -13.31(-0.69%)
Oct 07, 2019 1961 1971 1940 1942 275,181 -31.48(-1.60%)
Oct 04, 2019 1961 1975 1956 1974 164,898 +21.64(+1.11%)
Oct 03, 2019 1927 1955 1909 1952 225,315 +19.91(+1.03%)
Oct 02, 2019 1959 1959 1921 1932 297,243 -36.41(-1.85%)
Oct 01, 2019 1967 1978 1955 1968 235,957 +15.35(+0.79%)
Sep 30, 2019 1941 1973 1933 1953 232,333 +18.27(+0.94%)
Sep 27, 2019 1960 1970 1927 1935 310,403 -34.04(-1.73%)
Sep 26, 2019 1984 1984 1954 1969 312,995 -15.01(-0.76%)
Sep 25, 2019 1982 1991 1952 1984 336,218 +2.88(+0.15%)
Sep 24, 2019 2003 2011 1976 1981 294,243 -18.68(-0.93%)
Sep 23, 2019 2006 2020 1997 2000 322,056 -22.05(-1.09%)
Sep 20, 2019 2036 2047 2020 2022 527,957 -26.87(-1.31%)
Sep 19, 2019 2044 2053 2037 2049 260,905 +0.20(+0.01%)
Sep 18, 2019 2062 2069 2027 2048 188,243 -18.98(-0.92%)
Sep 17, 2019 2058 2071 2048 2067 268,359 +4.47(+0.22%)
Sep 16, 2019 2047 2072 2025 2063 395,841 +9.01(+0.44%)
Sep 13, 2019 2037 2062 2030 2054 394,611 +22.38(+1.10%)
Sep 12, 2019 2046 2057 2027 2032 444,149 -8.71(-0.43%)
Sep 11, 2019 2003 2044 1992 2040 401,134 +31.25(+1.56%)
Sep 10, 2019 1974 2009 1955 2009 458,385 +26.38(+1.33%)
Sep 09, 2019 1971 1985 1964 1983 371,470 +24.50(+1.25%)
Sep 06, 2019 1997 1997 1953 1958 415,009 -26.68(-1.34%)
Sep 05, 2019 1965 2001 1958 1985 442,479 +35.48(+1.82%)
Sep 04, 2019 1951 1954 1926 1949 281,396 +16.92(+0.88%)
Sep 03, 2019 1947 1958 1922 1932 343,161 -24.51(-1.25%)
Aug 30, 2019 1962 1964 1944 1957 272,318 +9.23(+0.47%)
Aug 29, 2019 1957 1967 1939 1948 314,366 +15.07(+0.78%)
Aug 28, 2019 1903 1939 1894 1933 229,368 +21.90(+1.15%)
Aug 27, 2019 1912 1922 1903 1911 277,588 +3.16(+0.17%)
Aug 26, 2019 1909 1909 1893 1908 220,320 +18.06(+0.96%)
Aug 23, 2019 1934 1942 1884 1889 304,876 -53.54(-2.76%)
Aug 22, 2019 1953 1958 1919 1943 205,634 -3.27(-0.17%)
Aug 21, 2019 1936 1948 1930 1946 204,008 +21.25(+1.10%)
Aug 20, 2019 1933 1943 1920 1925 231,491 -9.29(-0.48%)
Aug 19, 2019 1935 1950 1922 1934 284,775 +21.44(+1.12%)
Aug 16, 2019 1920 1927 1896 1913 262,169 +17.43(+0.92%)
Aug 15, 2019 1891 1910 1865 1895 295,578 +13.42(+0.71%)
Aug 14, 2019 1899 1917 1881 1882 442,558 -51.75(-2.68%)
Aug 13, 2019 1898 1954 1898 1934 388,056 +26.17(+1.37%)
Aug 12, 2019 1891 1917 1882 1908 282,508 -0.79(-0.04%)
Aug 09, 2019 1917 1918 1888 1908 403,956 -23.21(-1.20%)
Aug 08, 2019 1891 1949 1886 1932 800,832 +118.87(+6.56%)
Aug 07, 2019 1750 1817 1746 1813 544,580 +34.87(+1.96%)
Aug 06, 2019 1790 1807 1759 1778 395,870 -2.07(-0.12%)
Aug 05, 2019 1811 1811 1764 1780 433,484 -57.20(-3.11%)
Aug 02, 2019 1865 1866 1830 1837 305,881 -33.62(-1.80%)
Aug 01, 2019 1876 1908 1859 1871 239,624 -6.71(-0.36%)
Jul 31, 2019 1897 1906 1857 1877 271,294 -29.84(-1.56%)
Jul 30, 2019 1901 1916 1894 1907 209,949 -2.94(-0.15%)
Jul 29, 2019 1949 1953 1899 1910 306,337 -47.07(-2.40%)
Jul 26, 2019 1931 1960 1931 1957 383,557 +40.52(+2.11%)
Jul 25, 2019 1903 1920 1896 1917 249,311 +6.85(+0.36%)
Jul 24, 2019 1887 1912 1887 1910 213,100 +18.90(+1.00%)
Jul 23, 2019 1889 1901 1879 1891 220,549 +6.52(+0.35%)
Jul 22, 2019 1875 1897 1874 1885 280,946 +11.56(+0.62%)
Jul 19, 2019 1887 1892 1873 1873 198,963 -3.81(-0.20%)
Jul 18, 2019 1853 1886 1853 1877 231,694 +21.07(+1.14%)
Jul 17, 2019 1879 1888 1856 1856 286,268 -24.04(-1.28%)
Jul 16, 2019 1871 1888 1866 1880 260,375 +6.95(+0.37%)
Jul 15, 2019 1873 1876 1863 1873 285,613 -0.56(-0.03%)
Jul 12, 2019 1869 1876 1860 1873 269,605 +8.27(+0.44%)
Jul 11, 2019 1866 1870 1860 1865 271,701 +4.75(+0.26%)
Jul 10, 2019 1881 1884 1850 1860 320,893 -8.44(-0.45%)
Jul 09, 2019 1864 1881 1857 1869 362,526 +2.10(+0.11%)
Jul 08, 2019 1909 1913 1866 1867 344,789 -48.75(-2.55%)
Jul 05, 2019 1896 1919 1892 1915 171,028 +5.08(+0.27%)
Jul 03, 2019 1897 1915 1896 1910 173,640 +11.60(+0.61%)
Jul 02, 2019 1893 1901 1880 1899 223,030 +7.02(+0.37%)
Jul 01, 2019 1891 1897 1874 1892 463,599 +26.10(+1.40%)
Jun 28, 2019 1844 1868 1836 1866 616,686 +29.40(+1.60%)
Jun 27, 2019 1826 1850 1824 1836 429,521 +14.87(+0.82%)
Jun 26, 2019 1839 1859 1820 1821 278,808 -15.17(-0.83%)
Jun 25, 2019 1872 1876 1832 1837 323,760 -25.22(-1.35%)
Jun 24, 2019 1872 1880 1860 1862 352,880 -9.14(-0.49%)
Jun 21, 2019 1850 1874 1841 1871 759,377 +18.59(+1.00%)
Jun 20, 2019 1853 1863 1836 1852 547,622 +19.16(+1.05%)
Jun 19, 2019 1803 1835 1800 1833 422,237 +32.91(+1.83%)
Jun 18, 2019 1800 1813 1782 1800 414,766 +27.45(+1.55%)
Jun 17, 2019 1767 1779 1759 1773 282,522 +5.88(+0.33%)
Jun 14, 2019 1799 1803 1764 1767 326,983 -33.86(-1.88%)
Jun 13, 2019 1793 1830 1793 1801 320,740 +10.57(+0.59%)
Jun 12, 2019 1795 1805 1771 1790 213,402 -4.70(-0.26%)
Jun 11, 2019 1791 1804 1782 1795 352,706 +22.40(+1.26%)
Jun 10, 2019 1774 1806 1770 1772 300,140 +2.81(+0.16%)
Jun 07, 2019 1757 1781 1748 1770 339,343 +23.32(+1.34%)
Jun 06, 2019 1757 1758 1738 1746 337,357 -10.09(-0.57%)
Jun 05, 2019 1747 1759 1728 1756 390,618 +17.88(+1.03%)
Jun 04, 2019 1665 1740 1665 1739 651,176 +96.10(+5.85%)
Jun 03, 2019 1650 1684 1640 1642 464,946 -5.73(-0.35%)
May 31, 2019 1642 1654 1633 1648 368,183 -16.76(-1.01%)
May 30, 2019 1679 1685 1662 1665 267,126 -12.79(-0.76%)
May 29, 2019 1669 1681 1654 1678 319,032 +0.11(+0.01%)
May 28, 2019 1699 1721 1677 1678 392,725 -22.57(-1.33%)
May 24, 2019 1723 1723 1699 1700 270,610 -8.40(-0.49%)
May 23, 2019 1738 1738 1697 1709 486,119 -27.96(-1.61%)
May 22, 2019 1749 1766 1734 1737 369,743 -27.04(-1.53%)
May 21, 2019 1754 1775 1749 1764 342,212 +14.63(+0.84%)
May 20, 2019 1761 1761 1738 1749 353,756 -29.65(-1.67%)
May 17, 2019 1778 1811 1776 1779 347,985 -15.95(-0.89%)
May 16, 2019 1781 1808 1781 1795 306,444 +13.82(+0.78%)
May 15, 2019 1770 1793 1751 1781 382,651 -4.22(-0.24%)
May 14, 2019 1778 1806 1773 1785 392,560 +16.33(+0.92%)
May 13, 2019 1791 1806 1761 1769 495,404 -52.34(-2.87%)
May 10, 2019 1816 1851 1757 1821 1,174,086 +93.37(+5.40%)
May 09, 2019 1721 1743 1707 1728 630,719 -15.53(-0.89%)
May 08, 2019 1756 1763 1738 1743 466,725 -33.20(-1.87%)
May 07, 2019 1773 1792 1763 1776 479,451 -15.44(-0.86%)
May 06, 2019 1790 1803 1773 1792 542,767 -23.45(-1.29%)
May 03, 2019 1807 1821 1805 1815 498,413 +16.00(+0.89%)
May 02, 2019 1816 1822 1791 1799 531,620 -21.42(-1.18%)
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.