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 )

3,412.82 -2.82 (-0.08%)
Streaming Delayed Price Updated: 12:11 PM EDT, May 2, 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, 2024 3513 3516 3444 3452 232,201 -62.77(-1.79%)
Apr 29, 2024 3521 3532 3487 3515 146,477 -6.28(-0.18%)
Apr 26, 2024 3484 3542 3484 3521 146,027 +18.60(+0.53%)
Apr 25, 2024 3523 3525 3466 3502 142,807 -15.04(-0.43%)
Apr 24, 2024 3505 3571 3505 3518 155,895 -16.47(-0.47%)
Apr 23, 2024 3468 3547 3468 3534 152,094 +70.99(+2.05%)
Apr 22, 2024 3441 3493 3425 3463 202,365 +48.18(+1.41%)
Apr 19, 2024 3461 3478 3405 3415 218,821 -15.32(-0.45%)
Apr 18, 2024 3470 3485 3424 3430 156,703 -13.77(-0.40%)
Apr 17, 2024 3473 3493 3431 3444 170,865 -23.86(-0.69%)
Apr 16, 2024 3471 3497 3451 3468 223,319 -17.86(-0.51%)
Apr 15, 2024 3583 3625 3481 3486 207,637 -46.17(-1.31%)
Apr 12, 2024 3579 3599 3502 3532 240,964 -106.07(-2.92%)
Apr 11, 2024 3577 3657 3568 3638 174,493 +51.74(+1.44%)
Apr 10, 2024 3573 3617 3547 3586 180,979 +4.65(+0.13%)
Apr 09, 2024 3610 3614 3531 3581 158,056 -19.69(-0.55%)
Apr 08, 2024 3590 3634 3589 3601 165,660 -0.73(-0.02%)
Apr 05, 2024 3530 3610 3530 3602 258,506 +79.97(+2.27%)
Apr 04, 2024 3658 3671 3518 3522 322,619 -110.45(-3.04%)
Apr 03, 2024 3599 3646 3595 3632 254,995 +66.29(+1.86%)
Apr 02, 2024 3519 3585 3519 3566 257,117 -2.78(-0.08%)
Apr 01, 2024 3651 3655 3548 3569 227,664 -59.01(-1.63%)
Mar 28, 2024 3690 3695 3618 3628 274,097 -45.62(-1.24%)
Mar 27, 2024 3678 3711 3656 3674 209,223 +12.42(+0.34%)
Mar 26, 2024 3649 3689 3641 3661 276,570 +34.14(+0.94%)
Mar 25, 2024 3608 3630 3570 3627 168,374 +2.21(+0.06%)
Mar 22, 2024 3625 3646 3604 3625 205,425 -23.08(-0.63%)
Mar 21, 2024 3615 3660 3587 3648 304,478 +69.32(+1.94%)
Mar 20, 2024 3510 3623 3500 3578 433,149 +72.51(+2.07%)
Mar 19, 2024 3454 3510 3445 3506 188,305 +55.05(+1.60%)
Mar 18, 2024 3467 3470 3426 3451 230,998 +36.95(+1.08%)
Mar 15, 2024 3498 3501 3409 3414 771,179 -97.58(-2.78%)
Mar 14, 2024 3550 3550 3500 3512 347,977 +11.56(+0.33%)
Mar 13, 2024 3500 3520 3482 3500 232,554 +0.00(+0.00%)
Mar 12, 2024 3522 3543 3498 3500 188,460 -2.74(-0.08%)
Mar 11, 2024 3478 3546 3476 3503 235,469 +17.04(+0.49%)
Mar 08, 2024 3477 3510 3451 3486 305,408 +7.94(+0.23%)
Mar 07, 2024 3434 3484 3409 3478 270,702 +58.48(+1.71%)
Mar 06, 2024 3424 3439 3390 3419 237,095 -2.21(-0.06%)
Mar 05, 2024 3443 3464 3407 3421 288,214 -31.07(-0.90%)
Mar 04, 2024 3453 3493 3444 3453 271,463 -38.24(-1.10%)
Mar 01, 2024 3474 3503 3445 3491 349,418 +30.82(+0.89%)
Feb 29, 2024 3497 3506 3443 3460 481,878 -26.73(-0.77%)
Feb 28, 2024 3469 3498 3451 3487 340,218 +17.47(+0.50%)
Feb 27, 2024 3507 3525 3455 3469 407,278 -21.58(-0.62%)
Feb 26, 2024 3550 3577 3489 3491 434,424 -6.19(-0.18%)
Feb 23, 2024 3689 3689 3482 3497 960,916 -395.02(-10.15%)
Feb 22, 2024 3794 3908 3765 3892 472,201 +160.45(+4.30%)
Feb 21, 2024 3707 3743 3700 3732 225,407 +40.17(+1.09%)
Feb 20, 2024 3700 3721 3679 3691 264,888 -15.94(-0.43%)
Feb 16, 2024 3745 3747 3700 3707 210,741 -33.74(-0.90%)
Feb 15, 2024 3743 3753 3702 3741 297,920 +12.32(+0.33%)
Feb 14, 2024 3732 3761 3686 3729 254,328 -9.27(-0.25%)
Feb 13, 2024 3735 3778 3693 3738 264,731 -42.52(-1.12%)
Feb 12, 2024 3748 3817 3740 3781 247,886 +31.97(+0.85%)
Feb 09, 2024 3691 3752 3654 3749 400,007 -81.83(-2.14%)
Feb 08, 2024 3740 3835 3716 3830 376,806 +130.97(+3.54%)
Feb 07, 2024 3641 3736 3637 3699 285,549 +63.81(+1.76%)
Feb 06, 2024 3626 3651 3596 3636 282,398 +19.89(+0.55%)
Feb 05, 2024 3532 3619 3526 3616 231,439 +63.45(+1.79%)
Feb 02, 2024 3530 3574 3503 3552 198,117 +2.93(+0.08%)
Feb 01, 2024 3583 3590 3503 3549 196,722 +50.85(+1.45%)
Jan 31, 2024 3521 3545 3492 3499 186,860 -47.56(-1.34%)
Jan 30, 2024 3517 3566 3516 3546 185,958 +1.27(+0.04%)
Jan 29, 2024 3514 3555 3488 3545 220,567 +34.19(+0.97%)
Jan 26, 2024 3487 3528 3471 3511 210,220 +16.31(+0.47%)
Jan 25, 2024 3511 3531 3483 3494 278,804 +6.49(+0.19%)
Jan 24, 2024 3491 3514 3468 3488 261,602 +6.11(+0.18%)
Jan 23, 2024 3514 3522 3477 3482 238,943 -15.36(-0.44%)
Jan 22, 2024 3644 3660 3472 3497 457,527 -110.21(-3.06%)
Jan 19, 2024 3553 3613 3542 3607 235,700 +87.48(+2.49%)
Jan 18, 2024 3489 3532 3473 3520 223,589 +38.81(+1.11%)
Jan 17, 2024 3488 3502 3453 3481 182,891 -13.77(-0.39%)
Jan 16, 2024 3489 3501 3458 3495 173,678 +1.30(+0.04%)
Jan 12, 2024 3563 3568 3490 3493 168,462 -49.75(-1.40%)
Jan 11, 2024 3494 3544 3477 3543 167,904 +31.05(+0.88%)
Jan 10, 2024 3485 3529 3485 3512 148,887 +31.84(+0.91%)
Jan 09, 2024 3432 3482 3432 3480 224,908 +26.32(+0.76%)
Jan 08, 2024 3403 3456 3398 3454 265,408 +54.56(+1.60%)
Jan 05, 2024 3411 3441 3386 3399 322,608 -11.77(-0.35%)
Jan 04, 2024 3391 3440 3384 3411 177,052 +10.64(+0.31%)
Jan 03, 2024 3454 3472 3396 3401 328,198 -71.11(-2.05%)
Jan 02, 2024 3511 3523 3456 3472 334,251 -66.49(-1.88%)
Dec 29, 2023 3548 3566 3521 3538 164,970 -3.24(-0.09%)
Dec 28, 2023 3547 3554 3531 3541 140,075 +15.79(+0.45%)
Dec 27, 2023 3571 3571 3520 3526 169,403 -31.93(-0.90%)
Dec 26, 2023 3518 3565 3516 3558 198,250 +30.87(+0.88%)
Dec 22, 2023 3511 3555 3511 3527 255,606 +16.11(+0.46%)
Dec 21, 2023 3473 3515 3473 3511 218,632 +50.22(+1.45%)
Dec 20, 2023 3527 3533 3455 3460 316,672 -45.97(-1.31%)
Dec 19, 2023 3479 3520 3470 3506 216,928 +44.65(+1.29%)
Dec 18, 2023 3475 3481 3452 3462 202,510 -8.57(-0.25%)
Dec 15, 2023 3433 3486 3426 3470 909,254 +38.72(+1.13%)
Dec 14, 2023 3445 3486 3410 3432 276,140 +16.04(+0.47%)
Dec 13, 2023 3406 3425 3371 3415 220,042 +21.66(+0.64%)
Dec 12, 2023 3351 3396 3340 3394 243,596 +55.65(+1.67%)
Dec 11, 2023 3279 3377 3279 3338 331,524 +71.53(+2.19%)
Dec 08, 2023 3213 3269 3213 3267 245,500 +36.64(+1.13%)
Dec 07, 2023 3170 3232 3169 3230 280,018 +88.04(+2.80%)
Dec 06, 2023 3172 3181 3119 3142 189,604 +1.99(+0.06%)
Dec 05, 2023 3097 3152 3097 3140 184,157 +13.49(+0.43%)
Dec 04, 2023 3139 3180 3108 3126 236,435 -25.02(-0.79%)
Dec 01, 2023 3117 3171 3091 3152 205,596 +33.78(+1.08%)
Nov 30, 2023 3120 3120 3072 3118 256,363 -0.59(-0.02%)
Nov 29, 2023 3144 3166 3096 3118 156,224 -15.58(-0.50%)
Nov 28, 2023 3128 3140 3113 3134 180,532 +11.08(+0.35%)
Nov 27, 2023 3091 3135 3082 3123 253,942 +15.17(+0.49%)
Nov 24, 2023 3129 3129 3099 3108 117,318 -14.37(-0.46%)
Nov 22, 2023 3158 3161 3122 3122 193,164 -15.01(-0.48%)
Nov 21, 2023 3148 3163 3134 3137 184,668 -12.86(-0.41%)
Nov 20, 2023 3134 3161 3126 3150 227,599 +22.63(+0.72%)
Nov 17, 2023 3147 3147 3095 3127 212,930 +6.39(+0.20%)
Nov 16, 2023 3106 3153 3094 3121 259,669 +8.01(+0.26%)
Nov 15, 2023 3189 3199 3109 3113 286,270 -52.55(-1.66%)
Nov 14, 2023 3158 3173 3137 3165 299,500 +54.15(+1.74%)
Nov 13, 2023 3070 3138 3069 3111 241,725 +44.87(+1.46%)
Nov 10, 2023 3015 3073 3005 3066 227,475 +63.80(+2.12%)
Nov 09, 2023 3024 3026 2991 3003 206,408 -10.05(-0.33%)
Nov 08, 2023 3027 3033 2996 3013 235,705 +8.42(+0.28%)
Nov 07, 2023 2964 3027 2956 3004 309,059 +40.36(+1.36%)
Nov 06, 2023 2881 2995 2881 2964 480,206 +112.40(+3.94%)
Nov 03, 2023 2773 2862 2755 2851 581,971 +20.08(+0.71%)
Nov 02, 2023 2800 2837 2749 2831 505,585 +72.20(+2.62%)
Nov 01, 2023 2796 2806 2749 2759 311,306 -23.27(-0.84%)
Oct 31, 2023 2792 2797 2758 2782 218,881 +1.31(+0.05%)
Oct 30, 2023 2761 2806 2760 2781 210,419 +41.98(+1.53%)
Oct 27, 2023 2740 2777 2730 2739 210,346 +3.46(+0.13%)
Oct 26, 2023 2788 2812 2726 2736 289,857 -70.05(-2.50%)
Oct 25, 2023 2815 2844 2800 2806 236,070 -22.39(-0.79%)
Oct 24, 2023 2830 2852 2810 2828 189,024 +15.79(+0.56%)
Oct 23, 2023 2747 2834 2735 2812 267,443 +62.74(+2.28%)
Oct 20, 2023 2773 2786 2740 2750 314,566 -28.49(-1.03%)
Oct 19, 2023 2830 2830 2762 2778 437,428 -64.87(-2.28%)
Oct 18, 2023 2938 2942 2835 2843 457,515 -127.84(-4.30%)
Oct 17, 2023 2966 2994 2953 2971 212,851 +11.90(+0.40%)
Oct 16, 2023 2966 2992 2954 2959 238,368 +16.35(+0.56%)
Oct 13, 2023 3035 3060 2938 2943 273,904 -98.67(-3.24%)
Oct 12, 2023 3060 3078 3021 3041 172,115 -22.89(-0.75%)
Oct 11, 2023 3075 3087 3032 3064 144,642 +11.52(+0.38%)
Oct 10, 2023 3012 3076 3007 3053 221,036 +50.55(+1.68%)
Oct 09, 2023 3014 3014 2927 3002 243,101 -39.62(-1.30%)
Oct 06, 2023 2990 3047 2990 3042 206,495 +30.61(+1.02%)
Oct 05, 2023 3031 3038 2983 3011 182,436 -27.64(-0.91%)
Oct 04, 2023 3007 3052 3004 3039 186,656 +35.59(+1.19%)
Oct 03, 2023 3047 3080 2989 3003 228,838 -82.77(-2.68%)
Oct 02, 2023 3064 3105 3059 3086 161,146 +9.79(+0.32%)
Sep 29, 2023 3113 3129 3060 3076 253,065 -20.83(-0.67%)
Sep 28, 2023 3075 3109 3054 3097 271,139 +22.12(+0.72%)
Sep 27, 2023 3060 3093 3043 3075 178,846 +22.02(+0.72%)
Sep 26, 2023 3072 3085 3033 3053 217,458 -37.23(-1.20%)
Sep 25, 2023 3016 3097 3079 3090 195,767 +35.28(+1.15%)
Sep 22, 2023 3037 3089 3029 3055 236,925 +26.20(+0.87%)
Sep 21, 2023 3033 3043 3007 3029 268,006 -32.56(-1.06%)
Sep 20, 2023 3127 3127 3060 3061 182,891 -43.72(-1.41%)
Sep 19, 2023 3124 3133 3083 3105 282,165 -45.47(-1.44%)
Sep 18, 2023 3146 3195 3137 3150 212,102 -1.81(-0.06%)
Sep 15, 2023 3193 3209 3136 3152 859,793 -37.32(-1.17%)
Sep 14, 2023 3161 3218 3119 3189 307,065 +81.71(+2.63%)
Sep 13, 2023 3159 3166 3102 3108 251,528 -57.64(-1.82%)
Sep 12, 2023 3156 3194 3143 3165 165,643 -9.23(-0.29%)
Sep 11, 2023 3144 3179 3137 3175 178,662 +39.48(+1.26%)
Sep 08, 2023 3107 3140 3100 3135 164,841 +39.55(+1.28%)
Sep 07, 2023 3103 3114 3060 3096 243,552 -37.66(-1.20%)
Sep 06, 2023 3115 3151 3107 3133 234,423 -3.42(-0.11%)
Sep 05, 2023 3082 3153 3082 3137 262,744 +29.67(+0.95%)
Sep 01, 2023 3127 3127 3085 3107 198,327 +9.84(+0.32%)
Aug 31, 2023 3117 3132 3082 3097 230,731 -25.50(-0.82%)
Aug 30, 2023 3090 3141 3090 3123 164,463 +19.68(+0.63%)
Aug 29, 2023 3053 3112 3052 3103 168,420 +41.15(+1.34%)
Aug 28, 2023 3059 3076 3049 3062 141,251 +27.03(+0.89%)
Aug 25, 2023 3019 3044 3000 3035 198,045 +16.07(+0.53%)
Aug 24, 2023 3079 3102 3014 3019 226,898 -71.98(-2.33%)
Aug 23, 2023 3058 3123 3058 3091 187,658 +24.61(+0.80%)
Aug 22, 2023 3049 3078 3045 3066 187,229 +21.83(+0.72%)
Aug 21, 2023 3059 3066 3012 3044 235,077 -6.41(-0.21%)
Aug 18, 2023 3051 3075 3027 3051 466,882 -53.50(-1.72%)
Aug 17, 2023 3195 3199 3100 3104 295,666 -83.07(-2.61%)
Aug 16, 2023 3175 3218 3173 3187 163,407 -5.20(-0.16%)
Aug 15, 2023 3216 3216 3187 3192 163,312 -33.68(-1.04%)
Aug 14, 2023 3192 3229 3172 3226 157,622 +28.02(+0.88%)
Aug 11, 2023 3190 3209 3160 3198 215,195 -16.91(-0.53%)
Aug 10, 2023 3207 3243 3197 3215 260,324 +18.48(+0.58%)
Aug 09, 2023 3243 3243 3180 3196 298,836 -21.26(-0.66%)
Aug 08, 2023 3184 3232 3162 3218 332,868 -16.99(-0.53%)
Aug 07, 2023 3077 3238 3072 3235 513,513 +179.39(+5.87%)
Aug 04, 2023 3147 3159 2942 3055 977,661 +222.68(+7.86%)
Aug 03, 2023 2808 2843 2787 2833 658,617 -44.90(-1.56%)
Aug 02, 2023 2883 2903 2863 2878 284,317 -29.31(-1.01%)
Aug 01, 2023 2935 2944 2906 2907 305,834 -56.35(-1.90%)
Jul 31, 2023 2992 3010 2958 2963 369,488 -41.34(-1.38%)
Jul 28, 2023 2980 3009 2974 3005 189,606 +56.21(+1.91%)
Jul 27, 2023 2967 2985 2945 2948 224,039 -2.26(-0.08%)
Jul 26, 2023 2935 2959 2916 2951 167,299 +15.69(+0.53%)
Jul 25, 2023 2878 2953 2878 2935 246,371 +48.55(+1.68%)
Jul 24, 2023 2899 2912 2864 2886 255,808 -29.41(-1.01%)
Jul 21, 2023 2932 2965 2916 2916 710,662 +5.73(+0.20%)
Jul 20, 2023 2913 2965 2909 2910 257,965 -10.36(-0.35%)
Jul 19, 2023 2973 2990 2919 2920 300,521 -53.59(-1.80%)
Jul 18, 2023 2929 2977 2913 2974 308,795 +31.87(+1.08%)
Jul 17, 2023 2850 2947 2850 2942 252,229 +82.53(+2.89%)
Jul 14, 2023 2838 2860 2821 2860 239,257 +32.31(+1.14%)
Jul 13, 2023 2818 2846 2817 2827 311,928 +45.94(+1.65%)
Jul 12, 2023 2797 2814 2774 2781 307,735 +5.05(+0.18%)
Jul 11, 2023 2733 2782 2727 2776 279,049 +54.44(+2.00%)
Jul 10, 2023 2630 2726 2630 2722 404,102 +91.68(+3.49%)
Jul 07, 2023 2621 2655 2621 2630 269,660 +4.21(+0.16%)
Jul 06, 2023 2644 2653 2618 2626 310,005 -41.20(-1.54%)
Jul 05, 2023 2708 2716 2661 2667 277,558 -46.68(-1.72%)
Jul 03, 2023 2687 2736 2676 2714 179,793 +20.41(+0.76%)
Jun 30, 2023 2679 2713 2670 2693 307,411 +44.31(+1.67%)
Jun 29, 2023 2665 2669 2626 2649 224,559 -10.53(-0.40%)
Jun 28, 2023 2691 2716 2656 2660 242,804 -33.81(-1.26%)
Jun 27, 2023 2641 2716 2641 2693 389,190 +84.39(+3.23%)
Jun 26, 2023 2607 2645 2598 2609 226,612 -8.15(-0.31%)
Jun 23, 2023 2631 2651 2613 2617 325,473 -53.83(-2.02%)
Jun 22, 2023 2636 2675 2634 2671 225,689 +34.01(+1.29%)
Jun 21, 2023 2630 2658 2613 2637 245,530 +7.13(+0.27%)
Jun 20, 2023 2613 2663 2607 2630 293,285 -4.33(-0.16%)
Jun 16, 2023 2695 2695 2625 2634 830,985 -30.63(-1.15%)
Jun 15, 2023 2589 2672 2581 2665 399,521 +32.15(+1.22%)
May 08, 2023 2567 2641 2567 2633 345,759 +69.99(+2.73%)
May 05, 2023 2624 2643 2518 2563 790,251 -34.18(-1.32%)
May 04, 2023 2604 2639 2594 2597 490,964 -42.54(-1.61%)
May 03, 2023 2715 2715 2629 2639 404,927 -69.66(-2.57%)
May 02, 2023 2680 2725 2680 2709 292,341 +24.90(+0.93%)
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.