Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

The Priceline Group (NQ: )

N/A UNCHANGED
Last Price Updated: 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 (%)
Feb 26, 2018 1906 1906 1906 0 -1.38(-0.07%)
Feb 23, 2018 1890 1908 1875 1907 555,264 +29.88(+1.59%)
Feb 22, 2018 1884 1908 1871 1877 432,366 -3.54(-0.19%)
Feb 21, 2018 1913 1916 1881 1881 518,653 -13.94(-0.74%)
Feb 20, 2018 1883 1915 1881 1895 407,957 +9.62(+0.51%)
Feb 16, 2018 1885 1885 1885 0 +14.75(+0.79%)
Feb 15, 2018 1851 1876 1837 1870 491,255 +51.84(+2.85%)
Feb 14, 2018 1784 1826 1773 1818 452,304 +20.55(+1.14%)
Feb 13, 2018 1779 1805 1762 1798 375,478 +7.86(+0.44%)
Feb 12, 2018 1774 1802 1732 1790 681,752 +25.00(+1.42%)
Feb 09, 2018 1768 1824 1714 1765 1,137,502 -41.06(-2.27%)
Feb 08, 2018 1884 1889 1803 1806 676,458 -76.62(-4.07%)
Feb 07, 2018 1847 1900 1842 1883 491,231 +24.02(+1.29%)
Feb 06, 2018 1800 1864 1800 1859 560,264 +14.65(+0.79%)
Feb 05, 2018 1841 1873 1816 1844 544,020 -15.09(-0.81%)
Feb 02, 2018 1890 1900 1857 1859 513,771 -44.59(-2.34%)
Feb 01, 2018 1904 1929 1898 1904 340,957 -8.36(-0.44%)
Jan 31, 2018 1928 1935 1896 1912 452,346 -9.48(-0.49%)
Jan 30, 2018 1907 1920 1900 1922 382,206 -7.70(-0.40%)
Jan 29, 2018 1943 1960 1921 1929 449,036 -21.25(-1.09%)
Jan 26, 2018 1961 1965 1945 1950 380,498 +0.81(+0.04%)
Jan 25, 2018 1967 1975 1945 1950 330,213 -5.57(-0.28%)
Jan 24, 2018 1978 1985 1943 1955 405,227 -7.70(-0.39%)
Jan 23, 2018 1928 1969 1925 1963 472,004 +47.17(+2.46%)
Jan 22, 2018 1910 1927 1901 1916 397,820 +5.56(+0.29%)
Jan 19, 2018 1931 1934 1901 1910 634,513 -16.50(-0.86%)
Jan 18, 2018 1949 1957 1926 1927 398,583 -23.19(-1.19%)
Jan 17, 2018 1928 1959 1919 1950 516,051 +30.43(+1.59%)
Jan 16, 2018 1931 1950 1915 1919 604,885 +0.07(+0.00%)
Jan 12, 2018 1919 1919 1919 0 +26.30(+1.39%)
Jan 11, 2018 1880 1901 1878 1893 385,893 +20.19(+1.08%)
Jan 10, 2018 1874 1873 274,373 +7.62(+0.41%)
Jan 09, 2018 1863 1877 1858 1865 369,616 +13.48(+0.73%)
Jan 08, 2018 1827 1875 1825 1852 556,178 +28.27(+1.55%)
Jan 05, 2018 1820 1826 1806 1824 358,593 +16.29(+0.90%)
Jan 04, 2018 1839 1849 1802 1807 592,377 -16.91(-0.93%)
Jan 03, 2018 1790 1829 1785 1824 525,540 +39.41(+2.21%)
Jan 02, 2018 1750 1791 1744 1785 475,542 +47.01(+2.71%)
Dec 29, 2017 1738 1738 1738 0 -26.35(-1.49%)
Dec 28, 2017 1758 1765 1754 1764 168,893 +6.21(+0.35%)
Dec 27, 2017 1754 1762 1749 1758 222,577 +2.56(+0.15%)
Dec 26, 2017 1772 1775 1753 1755 231,979 -19.94(-1.12%)
Dec 22, 2017 1778 1786 1773 1775 215,291 -3.53(-0.20%)
Dec 21, 2017 1775 1789 1773 1779 246,562 +4.79(+0.27%)
Dec 20, 2017 1783 1787 1771 1774 406,693 -6.62(-0.37%)
Dec 19, 2017 1783 1794 1769 1781 381,957 -0.73(-0.04%)
Dec 18, 2017 1777 1787 1768 1781 392,902 +21.35(+1.21%)
Dec 15, 2017 1770 1776 1758 1760 610,711 -0.92(-0.05%)
Dec 14, 2017 1745 1769 1743 1761 459,002 +18.31(+1.05%)
Dec 13, 2017 1732 1746 1725 1743 385,139 +18.89(+1.10%)
Dec 12, 2017 1715 1733 1714 1724 457,244 +8.20(+0.48%)
Dec 11, 2017 1721 1733 1713 1716 325,541 -4.32(-0.25%)
Dec 08, 2017 1730 1740 1716 1720 385,822 +0.22(+0.01%)
Dec 07, 2017 1706 1722 1690 1720 504,233 +0.58(+0.03%)
Dec 06, 2017 1717 1727 1702 1719 396,960 -5.84(-0.34%)
Dec 05, 2017 1726 1741 1721 1725 380,793 +1.64(+0.10%)
Dec 04, 2017 1740 1748 1721 1723 502,797 -12.06(-0.69%)
Dec 01, 2017 1727 1736 1715 1735 397,707 -4.41(-0.25%)
Nov 30, 2017 1741 1750 1730 1740 443,668 +5.26(+0.30%)
Nov 29, 2017 1753 1753 1718 1734 539,707 -17.57(-1.00%)
Nov 28, 2017 1763 1767 1750 1752 352,472 -11.38(-0.65%)
Nov 27, 2017 1760 1777 1746 1763 443,250 +4.98(+0.28%)
Nov 24, 2017 1758 1766 1754 1758 186,646 -0.77(-0.04%)
Nov 22, 2017 1772 1775 1756 1759 369,360 -7.48(-0.42%)
Nov 21, 2017 1767 1771 1758 1767 539,715 +12.65(+0.72%)
Nov 20, 2017 1751 1773 1748 1754 513,268 +6.80(+0.39%)
Nov 17, 2017 1731 1750 1727 1747 504,362 +15.57(+0.90%)
Nov 16, 2017 1736 1742 1727 1732 522,372 +4.87(+0.28%)
Nov 15, 2017 1716 1730 1706 1727 525,403 +7.28(+0.42%)
Nov 14, 2017 1710 1728 1710 1720 525,354 -2.65(-0.15%)
Nov 13, 2017 1688 1722 1683 1722 507,191 +24.90(+1.47%)
Nov 10, 2017 1700 1710 1683 1697 725,525 -5.89(-0.35%)
Nov 09, 2017 1657 1707 1640 1703 1,241,546 +42.03(+2.53%)
Nov 08, 2017 1650 1670 1631 1661 1,332,378 +15.39(+0.94%)
Nov 07, 2017 1747 1748 1638 1646 3,322,671 -257.28(-13.52%)
Nov 06, 2017 1886 1905 1876 1903 1,015,891 +8.51(+0.45%)
Nov 03, 2017 1914 1917 1894 1894 484,990 -16.65(-0.87%)
Nov 02, 2017 1911 1918 1904 1911 294,588 -1.92(-0.10%)
Nov 01, 2017 1918 1928 1911 1913 379,651 +1.10(+0.06%)
Oct 31, 2017 1885 1914 1870 1912 419,984 +32.23(+1.71%)
Oct 30, 2017 1885 1892 1864 1880 477,002 -11.19(-0.59%)
Oct 27, 2017 1885 1903 1869 1891 903,357 -48.37(-2.49%)
Oct 26, 2017 1937 1945 1931 1939 377,668 +10.48(+0.54%)
Oct 25, 2017 1928 1936 1913 1929 248,216 -3.48(-0.18%)
Oct 24, 2017 1938 1947 1928 1932 342,509 -2.26(-0.12%)
Oct 23, 2017 1950 1960 1931 1935 360,930 -7.56(-0.39%)
Oct 20, 2017 1942 1947 1937 1942 307,539 +14.25(+0.74%)
Oct 19, 2017 1934 1943 1923 1928 365,519 -14.01(-0.72%)
Oct 18, 2017 1936 1961 1934 1942 413,042 +7.34(+0.38%)
Oct 17, 2017 1929 1939 1926 1935 284,991 -1.02(-0.05%)
Oct 16, 2017 1940 1945 1922 1936 224,996 +6.49(+0.34%)
Oct 13, 2017 1933 1938 1920 1929 344,163 +10.11(+0.53%)
Oct 12, 2017 1920 1924 1913 1919 235,210 -1.25(-0.07%)
Oct 11, 2017 1917 1927 1908 1920 221,397 +3.55(+0.19%)
Oct 10, 2017 1938 1944 1912 1917 341,526 -10.28(-0.53%)
Oct 09, 2017 1920 1940 1917 1927 233,457 +8.93(+0.47%)
Oct 06, 2017 1909 1922 1904 1918 291,219 +8.39(+0.44%)
Oct 05, 2017 1895 1914 1889 1910 421,030 +20.91(+1.11%)
Oct 04, 2017 1866 1895 1863 1889 380,181 +21.05(+1.13%)
Oct 03, 2017 1857 1870 1857 1868 286,938 +10.18(+0.55%)
Oct 02, 2017 1839 1874 1839 1857 432,962 +26.65(+1.46%)
Sep 29, 2017 1813 1839 1813 1831 377,517 +19.13(+1.06%)
Sep 28, 2017 1810 1824 1806 1812 311,619 -7.30(-0.40%)
Sep 27, 2017 1814 1819 440,968 -6.93(-0.38%)
Sep 26, 2017 1835 1843 1820 1826 452,741 -3.63(-0.20%)
Sep 25, 2017 1856 1861 1810 1830 614,701 -32.58(-1.75%)
Sep 22, 2017 1865 1874 1858 1862 236,085 -4.22(-0.23%)
Sep 21, 2017 1869 1876 1852 1866 223,253 +0.14(+0.01%)
Sep 20, 2017 1862 1873 1853 1866 253,864 +6.43(+0.35%)
Sep 19, 2017 1859 1864 1845 1860 301,611 +5.60(+0.30%)
Sep 18, 2017 1847 1868 1846 1854 319,676 +10.98(+0.60%)
Sep 15, 2017 1846 1848 1836 1843 379,783 -2.09(-0.11%)
Sep 14, 2017 1861 1865 1841 1845 490,117 -25.88(-1.38%)
Sep 13, 2017 1873 1859 1871 235,717 +2.53(+0.14%)
Sep 12, 2017 1875 1883 1858 1869 345,698 -0.22(-0.01%)
Sep 11, 2017 1852 1870 1852 1869 578,118 +30.29(+1.65%)
Sep 08, 2017 1847 1854 1838 1839 295,503 -6.80(-0.37%)
Sep 07, 2017 1849 1854 1841 1845 321,005 +2.92(+0.16%)
Sep 06, 2017 1824 1852 1806 1842 517,959 -0.44(-0.02%)
Sep 05, 2017 1848 1826 1843 452,973 -7.93(-0.43%)
Sep 01, 2017 1859 1867 1849 1851 379,784 -1.26(-0.07%)
Aug 31, 2017 1822 1856 1817 1852 532,469 +39.08(+2.16%)
Aug 30, 2017 1809 1819 1808 1813 333,409 +5.94(+0.33%)
Aug 29, 2017 1776 1811 1774 1807 488,793 +17.15(+0.96%)
Aug 28, 2017 1800 1805 1782 1790 485,708 -3.57(-0.20%)
Aug 25, 2017 1823 1823 1788 1793 423,164 -22.03(-1.21%)
Aug 24, 2017 1813 1822 1801 1816 316,979 +2.49(+0.14%)
Aug 23, 2017 1816 1824 1808 1813 424,533 -5.18(-0.28%)
Aug 22, 2017 1812 1821 1804 1818 475,626 +16.66(+0.92%)
Aug 21, 2017 1807 1820 1787 1802 462,987 -8.46(-0.47%)
Aug 18, 2017 1810 1820 1801 1810 486,075 -2.97(-0.16%)
Aug 17, 2017 1854 1855 1811 1813 640,482 -42.75(-2.30%)
Aug 16, 2017 1870 1870 1852 1856 396,799 -5.11(-0.27%)
Aug 15, 2017 1879 1884 1859 1861 368,763 -13.12(-0.70%)
Aug 14, 2017 1870 1877 1861 1874 486,043 +19.78(+1.07%)
Aug 11, 2017 1853 1867 1845 1854 620,703 +4.55(+0.25%)
Aug 10, 2017 1900 1904 1845 1850 1,010,502 -57.18(-3.00%)
Aug 09, 2017 1911 1920 1875 1907 2,064,653 -142.20(-6.94%)
Aug 08, 2017 2044 2068 2035 2049 828,053 +6.36(+0.31%)
Aug 07, 2017 2035 2045 2022 2043 402,270 +9.87(+0.49%)
Aug 04, 2017 2031 2035 2020 2033 333,534 +4.79(+0.24%)
Aug 03, 2017 2021 2030 2013 2028 430,926 +6.61(+0.33%)
Aug 02, 2017 2023 2026 2000 2021 352,345 -3.22(-0.16%)
Aug 01, 2017 2040 2041 2017 2025 370,993 -3.91(-0.19%)
Jul 31, 2017 2030 2033 2010 2028 503,331 +4.44(+0.22%)
Jul 28, 2017 2026 2041 2008 2024 505,472 -1.03(-0.05%)
Jul 27, 2017 2040 2044 1996 2025 487,448 -8.12(-0.40%)
Jul 26, 2017 2019 2037 2018 2033 311,753 +16.30(+0.81%)
Jul 25, 2017 2005 2023 1995 2017 331,163 +14.90(+0.74%)
Jul 24, 2017 1995 2005 1992 2002 261,742 +7.12(+0.36%)
Jul 21, 2017 1994 2003 1990 1995 232,908 -4.33(-0.22%)
Jul 20, 2017 2009 1993 1999 342,482 +7.12(+0.36%)
Jul 19, 2017 1981 1999 1980 1992 361,598 +15.86(+0.80%)
Jul 18, 2017 1949 1989 1948 1976 504,835 +30.78(+1.58%)
Jul 17, 2017 1949 1955 1938 1945 264,664 -5.41(-0.28%)
Jul 14, 2017 1949 1956 1943 1951 302,764 +10.17(+0.52%)
Jul 13, 2017 1950 1950 1935 1941 291,308 -5.48(-0.28%)
Jul 12, 2017 1939 1951 1937 1946 344,939 +17.03(+0.88%)
Jul 11, 2017 1921 1934 1904 1929 318,406 +7.33(+0.38%)
Jul 10, 2017 1920 1936 1911 1922 360,830 +3.32(+0.17%)
Jul 07, 2017 1874 1921 1874 1918 630,990 +46.20(+2.47%)
Jul 06, 2017 1851 1877 1845 1872 422,611 +6.29(+0.34%)
Jul 05, 2017 1846 1869 1841 1866 374,930 +22.88(+1.24%)
Jul 03, 2017 1878 1884 1836 1843 335,102 -27.39(-1.46%)
Jun 30, 2017 1884 1887 1870 1871 461,159 -6.47(-0.34%)
Jun 29, 2017 1881 1890 1850 1877 516,878 -13.22(-0.70%)
Jun 28, 2017 1865 1899 1862 1890 499,875 +31.96(+1.72%)
Jun 27, 2017 1871 1882 1853 1858 339,385 -18.09(-0.96%)
Jun 26, 2017 1880 1896 1868 1876 406,859 +2.06(+0.11%)
Jun 23, 2017 1860 1877 1855 1874 359,891 +11.35(+0.61%)
Jun 22, 2017 1871 1875 1861 1863 278,630 -4.85(-0.26%)
Jun 21, 2017 1855 1870 1848 1868 305,813 +17.14(+0.93%)
Jun 20, 2017 1850 1859 1844 1851 378,773 -0.96(-0.05%)
Jun 19, 2017 1816 1856 1812 1852 562,443 +48.99(+2.72%)
Jun 16, 2017 1816 1816 1797 1803 524,281 -6.59(-0.36%)
Jun 15, 2017 1814 1820 1792 1809 625,320 -22.41(-1.22%)
Jun 14, 2017 1845 1856 1815 1832 551,783 -11.91(-0.65%)
Jun 13, 2017 1826 1855 1823 1844 512,633 +30.53(+1.68%)
Jun 12, 2017 1835 1839 1781 1813 1,002,189 -29.13(-1.58%)
Jun 09, 2017 1890 1895 1827 1842 667,008 -50.26(-2.66%)
Jun 08, 2017 1894 1899 1885 1892 339,764 +2.01(+0.11%)
Jun 07, 2017 1890 1895 1878 1890 380,877 +0.51(+0.03%)
Jun 06, 2017 1889 1909 1887 1890 460,246 -1.72(-0.09%)
Jun 05, 2017 1890 1900 1889 1892 327,655 -4.38(-0.23%)
Jun 02, 2017 1899 1902 1881 1896 463,349 +5.14(+0.27%)
Jun 01, 2017 1878 1895 1870 1891 433,813 +13.73(+0.73%)
May 31, 2017 1862 1877 1850 1877 560,940 +19.64(+1.06%)
May 30, 2017 1858 1864 1846 1857 484,059 -6.45(-0.35%)
May 26, 2017 1862 1869 1853 1864 419,645 +3.47(+0.19%)
May 25, 2017 1850 1870 1848 1860 532,733 +11.69(+0.63%)
May 24, 2017 1829 1850 1829 1849 408,929 +20.80(+1.14%)
May 23, 2017 1825 1833 1814 1828 346,402 -0.48(-0.03%)
May 22, 2017 1816 1832 1813 1828 367,235 +20.14(+1.11%)
May 19, 2017 1800 1822 1800 1808 457,743 +12.25(+0.68%)
May 18, 2017 1795 1814 1791 1796 502,967 +0.34(+0.02%)
May 17, 2017 1818 1820 1794 1796 621,984 -34.11(-1.86%)
May 16, 2017 1820 1835 1818 1830 487,086 +15.99(+0.88%)
May 15, 2017 1818 1827 1811 1814 521,947 -4.37(-0.24%)
May 12, 2017 1824 1828 1814 1818 638,719 +4.62(+0.25%)
May 11, 2017 1820 1825 1801 1814 775,308 -11.21(-0.61%)
May 10, 2017 1854 1854 1801 1825 1,760,998 -86.36(-4.52%)
May 09, 2017 1911 1916 1898 1911 770,294 +7.22(+0.38%)
May 08, 2017 1907 1927 1896 1904 584,933 +0.26(+0.01%)
May 05, 2017 1918 1922 1897 1904 580,275 -6.76(-0.35%)
May 04, 2017 1880 1918 1871 1910 675,783 +33.62(+1.79%)
May 03, 2017 1885 1885 1865 1877 301,111 -3.73(-0.20%)
May 02, 2017 1874 1883 1862 1881 260,221 +10.60(+0.57%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.