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 (%)
Mar 31, 2017 1785 1791 1779 1780 420,527 -9.23(-0.52%)
Mar 30, 2017 1788 1796 1780 1789 278,237 +4.15(+0.23%)
Mar 29, 2017 1790 1797 1783 1785 288,372 -3.40(-0.19%)
Mar 28, 2017 1768 1799 1767 1788 454,890 +16.45(+0.93%)
Mar 27, 2017 1736 1774 1733 1772 400,240 +18.89(+1.08%)
Mar 24, 2017 1754 1757 1748 1753 300,374 +4.78(+0.27%)
Mar 23, 2017 1753 1759 1748 1748 220,854 -3.66(-0.21%)
Mar 22, 2017 1747 1755 1739 1752 278,518 +4.85(+0.28%)
Mar 21, 2017 1772 1772 1744 1747 432,755 -18.30(-1.04%)
Mar 20, 2017 1774 1777 1763 1765 262,387 -7.19(-0.41%)
Mar 17, 2017 1775 1775 1767 1773 414,638 -1.35(-0.08%)
Mar 16, 2017 1771 1775 1769 1774 302,241 +6.00(+0.34%)
Mar 15, 2017 1773 1773 1760 1768 353,244 -1.02(-0.06%)
Mar 14, 2017 1768 1770 1756 1769 321,166 +1.88(+0.11%)
Mar 13, 2017 1757 1772 1755 1767 327,934 +12.88(+0.73%)
Mar 10, 2017 1757 1759 1751 1754 330,910 +4.82(+0.28%)
Mar 09, 2017 1738 1756 1738 1749 419,480 +5.93(+0.34%)
Mar 08, 2017 1735 1750 1732 1743 421,156 +7.03(+0.40%)
Mar 07, 2017 1720 1738 1720 1736 282,577 +6.25(+0.36%)
Mar 06, 2017 1730 1737 1727 1730 354,576 -4.89(-0.28%)
Mar 03, 2017 1731 1742 1729 1735 292,797 +0.73(+0.04%)
Mar 02, 2017 1738 1747 1731 1734 502,906 +1.19(+0.07%)
Mar 01, 2017 1741 1742 1726 1733 623,127 +9.05(+0.52%)
Feb 28, 2017 1704 1748 1698 1724 1,739,672 +92.12(+5.64%)
Feb 27, 2017 1631 1635 1612 1632 806,310 +0.39(+0.02%)
Feb 24, 2017 1628 1641 1622 1632 562,914 -5.64(-0.34%)
Feb 23, 2017 1662 1665 1633 1637 412,579 -14.48(-0.88%)
Feb 22, 2017 1642 1653 1639 1652 278,808 +4.74(+0.29%)
Feb 21, 2017 1643 1657 1637 1647 460,108 +9.60(+0.59%)
Feb 17, 2017 1637 1637 1637 0 -11.48(-0.70%)
Feb 16, 2017 1647 1659 1642 1649 301,713 -0.08(-0.00%)
Feb 15, 2017 1631 1651 1628 1649 281,001 +11.67(+0.71%)
Feb 14, 2017 1646 1646 1630 1637 391,012 -8.89(-0.54%)
Feb 13, 2017 1652 1652 1640 1646 414,147 -0.33(-0.02%)
Feb 10, 2017 1617 1650 1614 1647 843,784 +34.68(+2.15%)
Feb 09, 2017 1603 1616 1598 1612 414,153 +10.64(+0.66%)
Feb 08, 2017 1595 1604 1589 1601 373,637 +2.49(+0.16%)
Feb 07, 2017 1590 1599 1588 1599 295,491 +11.52(+0.73%)
Feb 06, 2017 1581 1589 1571 1587 210,247 +3.80(+0.24%)
Feb 03, 2017 1576 1588 1573 1583 318,032 +9.29(+0.59%)
Feb 02, 2017 1570 1585 1567 1574 444,754 -1.22(-0.08%)
Feb 01, 2017 1584 1586 1563 1575 330,363 +0.18(+0.01%)
Jan 31, 2017 1599 1599 1569 1575 517,722 -27.18(-1.70%)
Jan 30, 2017 1599 1604 1571 1602 469,567 -0.61(-0.04%)
Jan 27, 2017 1581 1605 1578 1603 428,544 +21.48(+1.36%)
Jan 26, 2017 1577 1588 1575 1581 294,555 +2.62(+0.17%)
Jan 25, 2017 1569 1581 1565 1579 308,603 +15.49(+0.99%)
Jan 24, 2017 1558 1566 1552 1563 358,949 +8.34(+0.54%)
Jan 23, 2017 1541 1556 1535 1555 429,120 +9.98(+0.65%)
Jan 20, 2017 1548 1548 1528 1545 596,473 +5.99(+0.39%)
Jan 19, 2017 1541 1549 1533 1539 279,168 -2.84(-0.18%)
Jan 18, 2017 1545 1547 1529 1542 246,014 +1.73(+0.11%)
Jan 17, 2017 1544 1547 1534 1540 330,472 -5.69(-0.37%)
Jan 13, 2017 1546 1546 1546 0 +7.23(+0.47%)
Jan 12, 2017 1532 1540 1516 1539 314,981 +2.48(+0.16%)
Jan 11, 2017 1532 1547 1527 1536 404,921 +0.86(+0.06%)
Jan 10, 2017 1535 1545 1530 1535 325,148 +5.61(+0.37%)
Jan 09, 2017 1518 1539 1518 1530 397,497 +9.07(+0.60%)
Jan 06, 2017 1502 1526 1501 1521 473,400 +16.87(+1.12%)
Jan 05, 2017 1490 1505 1490 1504 447,510 +16.41(+1.10%)
Jan 04, 2017 1485 1494 1481 1487 388,519 +9.72(+0.66%)
Jan 03, 2017 1477 1487 1459 1478 458,751 +11.51(+0.79%)
Dec 30, 2016 1466 1466 1466 0 -14.10(-0.95%)
Dec 29, 2016 1477 1487 1473 1480 200,861 -0.30(-0.02%)
Dec 28, 2016 1495 1496 1476 1480 248,715 -12.96(-0.87%)
Dec 27, 2016 1490 1503 1486 1493 193,927 +7.22(+0.49%)
Dec 23, 2016 1486 1486 1486 0 +4.86(+0.33%)
Dec 22, 2016 1501 1503 1475 1481 403,949 -24.42(-1.62%)
Dec 21, 2016 1498 1513 1495 1506 291,489 +3.51(+0.23%)
Dec 20, 2016 1488 1504 1484 1502 306,561 +13.42(+0.90%)
Dec 19, 2016 1484 1501 1478 1489 390,571 +4.55(+0.31%)
Dec 16, 2016 1508 1508 1473 1484 714,549 -16.92(-1.13%)
Dec 15, 2016 1520 1523 1501 1501 584,397 -27.25(-1.78%)
Dec 14, 2016 1543 1549 1526 1528 307,579 -11.66(-0.76%)
Dec 13, 2016 1545 1560 1538 1540 384,391 +3.33(+0.22%)
Dec 12, 2016 1561 1567 1529 1537 396,630 -21.20(-1.36%)
Dec 09, 2016 1556 1559 1550 1558 333,919 +9.31(+0.60%)
Dec 08, 2016 1535 1552 1523 1549 506,206 +21.63(+1.42%)
Dec 07, 2016 1505 1528 1502 1527 389,865 +22.22(+1.48%)
Dec 06, 2016 1507 1508 1494 1505 255,320 +5.06(+0.34%)
Dec 05, 2016 1476 1503 1475 1500 350,028 +26.76(+1.82%)
Dec 02, 2016 1481 1489 1467 1473 336,892 -6.66(-0.45%)
Dec 01, 2016 1502 1504 1469 1480 572,693 -24.02(-1.60%)
Nov 30, 2016 1523 1529 1500 1504 375,616 -16.59(-1.09%)
Nov 29, 2016 1529 1533 1515 1520 327,065 -4.80(-0.31%)
Nov 28, 2016 1517 1536 1513 1525 347,219 +3.39(+0.22%)
Nov 25, 2016 1523 1528 1511 1522 174,009 +0.69(+0.05%)
Nov 23, 2016 1521 1521 1521 0 -14.43(-0.94%)
Nov 22, 2016 1530 1536 1526 1535 320,065 +11.24(+0.74%)
Nov 21, 2016 1512 1531 1507 1524 296,310 +16.83(+1.12%)
Nov 18, 2016 1512 1529 1505 1507 426,312 -5.55(-0.37%)
Nov 17, 2016 1503 1531 1500 1513 413,789 +9.67(+0.64%)
Nov 16, 2016 1492 1517 1488 1503 366,911 +5.78(+0.39%)
Nov 15, 2016 1500 1508 1486 1497 669,018 +8.27(+0.56%)
Nov 14, 2016 1540 1542 1482 1489 801,833 -51.47(-3.34%)
Nov 11, 2016 1548 1558 1531 1541 643,516 -13.67(-0.88%)
Nov 10, 2016 1584 1601 1532 1554 1,101,556 -15.94(-1.02%)
Nov 09, 2016 1565 1575 1547 1570 912,686 -7.87(-0.50%)
Nov 08, 2016 1540 1589 1540 1578 1,559,996 +97.80(+6.61%)
Nov 07, 2016 1437 1485 1436 1480 1,391,396 +56.05(+3.94%)
Nov 04, 2016 1429 1442 1422 1424 435,291 -13.82(-0.96%)
Nov 03, 2016 1449 1457 1435 1438 367,655 -7.23(-0.50%)
Nov 02, 2016 1468 1470 1442 1445 540,210 -21.67(-1.48%)
Nov 01, 2016 1474 1480 1454 1467 562,866 -7.23(-0.49%)
Oct 31, 2016 1478 1480 1472 1474 284,405 -0.59(-0.04%)
Oct 28, 2016 1465 1483 1460 1475 600,851 +11.80(+0.81%)
Oct 27, 2016 1475 1480 1461 1463 358,805 -6.14(-0.42%)
Oct 26, 2016 1475 1478 1465 1469 416,798 -9.87(-0.67%)
Oct 25, 2016 1466 1482 1466 1479 365,694 +7.23(+0.49%)
Oct 24, 2016 1478 1480 1465 1472 274,598 +4.41(+0.30%)
Oct 21, 2016 1461 1468 1456 1467 379,658 -0.90(-0.06%)
Oct 20, 2016 1474 1474 1461 1468 300,402 -0.91(-0.06%)
Oct 19, 2016 1457 1475 1455 1469 344,779 +14.23(+0.98%)
Oct 18, 2016 1451 1460 1447 1455 326,060 +17.32(+1.20%)
Oct 17, 2016 1437 1443 1430 1438 263,753 -1.92(-0.13%)
Oct 14, 2016 1450 1456 1435 1440 329,273 -2.95(-0.20%)
Oct 13, 2016 1446 1449 1430 1443 483,873 -12.32(-0.85%)
Oct 12, 2016 1458 1469 1453 1455 288,733 -4.18(-0.29%)
Oct 11, 2016 1470 1476 1455 1459 418,446 -16.16(-1.10%)
Oct 10, 2016 1481 1487 1470 1475 441,838 -4.64(-0.31%)
Oct 07, 2016 1499 1499 1478 1480 414,723 -10.62(-0.71%)
Oct 06, 2016 1493 1497 1485 1490 361,979 -7.14(-0.48%)
Oct 05, 2016 1494 1502 1490 1498 399,188 +8.56(+0.57%)
Oct 04, 2016 1494 1499 1483 1489 386,451 +2.30(+0.15%)
Oct 03, 2016 1464 1490 1459 1487 514,103 +15.23(+1.04%)
Sep 30, 2016 1478 1481 1464 1471 432,449 -1.49(-0.10%)
Sep 29, 2016 1459 1482 1455 1473 652,471 +14.95(+1.03%)
Sep 28, 2016 1459 1462 1449 1458 392,339 +4.54(+0.31%)
Sep 27, 2016 1447 1461 1441 1453 471,870 +6.34(+0.44%)
Sep 26, 2016 1453 1454 1440 1447 327,628 -9.61(-0.66%)
Sep 23, 2016 1465 1465 1452 1457 321,210 -9.11(-0.62%)
Sep 22, 2016 1465 1470 1458 1466 337,806 +1.87(+0.13%)
Sep 21, 2016 1453 1465 1443 1464 412,516 +15.00(+1.04%)
Sep 20, 2016 1458 1460 1440 1449 289,731 +0.94(+0.06%)
Sep 19, 2016 1469 1473 1447 1448 503,035 -11.99(-0.82%)
Sep 16, 2016 1453 1463 1442 1460 740,407 +2.83(+0.19%)
Sep 15, 2016 1432 1459 1426 1457 733,999 +27.84(+1.95%)
Sep 14, 2016 1419 1431 1416 1429 394,022 +13.43(+0.95%)
Sep 13, 2016 1426 1440 1406 1416 524,339 -20.26(-1.41%)
Sep 12, 2016 1403 1443 1403 1436 504,645 +22.31(+1.58%)
Sep 09, 2016 1433 1443 1413 1414 496,124 -31.93(-2.21%)
Sep 08, 2016 1443 1454 1442 1446 350,774 +1.82(+0.13%)
Sep 07, 2016 1435 1447 1430 1444 302,258 +7.05(+0.49%)
Sep 06, 2016 1422 1437 1416 1437 387,261 +14.11(+0.99%)
Sep 02, 2016 1427 1423 1423 1423 263,600 +4.26(+0.30%)
Sep 01, 2016 1422 1424 1409 1419 307,241 +1.86(+0.13%)
Aug 31, 2016 1414 1418 1408 1417 167,289 +0.18(+0.01%)
Aug 30, 2016 1423 1431 1412 1417 199,020 -8.64(-0.61%)
Aug 29, 2016 1423 1434 1420 1425 316,637 +5.40(+0.38%)
Aug 26, 2016 1416 1430 1410 1420 412,011 +4.24(+0.30%)
Aug 25, 2016 1404 1419 1404 1416 309,617 +5.37(+0.38%)
Aug 24, 2016 1419 1430 1404 1410 369,254 -12.29(-0.86%)
Aug 23, 2016 1425 1433 1420 1422 306,488 -1.52(-0.11%)
Aug 22, 2016 1434 1434 1421 1424 405,731 -8.01(-0.56%)
Aug 19, 2016 1438 1443 1428 1432 476,843 -11.07(-0.77%)
Aug 18, 2016 1440 1450 1438 1443 523,477 +15.87(+1.11%)
Aug 17, 2016 1409 1429 1404 1427 479,538 +18.54(+1.32%)
Aug 16, 2016 1398 1410 1392 1409 365,585 +9.50(+0.68%)
Aug 15, 2016 1408 1412 1397 1399 429,164 -8.82(-0.63%)
Aug 12, 2016 1401 1408 1401 1408 282,017 +1.06(+0.08%)
Aug 11, 2016 1409 1416 1405 1407 301,255 +0.64(+0.05%)
Aug 10, 2016 1411 1412 1401 1406 268,372 -0.73(-0.05%)
Aug 09, 2016 1405 1409 1398 1407 428,145 +2.01(+0.14%)
Aug 08, 2016 1416 1419 1402 1405 636,905 -9.22(-0.65%)
Aug 05, 2016 1435 1435 1407 1414 1,456,551 +54.23(+3.99%)
Aug 04, 2016 1358 1364 1344 1360 1,318,641 -11.15(-0.81%)
Aug 03, 2016 1342 1377 1336 1371 861,815 +25.76(+1.91%)
Aug 02, 2016 1353 1363 1326 1345 597,159 -10.70(-0.79%)
Aug 01, 2016 1354 1364 1342 1356 547,905 +5.27(+0.39%)
Jul 29, 2016 1315 1354 1313 1351 1,413,587 +24.71(+1.86%)
Jul 28, 2016 1310 1330 1310 1326 500,355 +1.62(+0.12%)
Jul 27, 2016 1319 1340 1315 1324 482,154 -0.05(-0.00%)
Jul 26, 2016 1323 1331 1316 1325 456,085 +2.86(+0.22%)
Jul 25, 2016 1330 1331 1305 1322 592,841 -5.73(-0.43%)
Jul 22, 2016 1336 1337 1323 1327 405,747 -5.10(-0.38%)
Jul 21, 2016 1349 1351 1326 1332 523,119 -20.33(-1.50%)
Jul 20, 2016 1330 1363 1324 1353 650,081 +25.83(+1.95%)
Jul 19, 2016 1332 1339 1325 1327 381,864 -14.36(-1.07%)
Jul 18, 2016 1332 1349 1328 1341 300,251 +10.79(+0.81%)
Jul 15, 2016 1328 1334 1323 1331 562,035 -15.61(-1.16%)
Jul 14, 2016 1345 1351 1340 1346 290,495 +7.53(+0.56%)
Jul 13, 2016 1342 1360 1338 1339 351,473 -6.78(-0.50%)
Jul 12, 2016 1362 1367 1334 1345 489,838 -5.60(-0.41%)
Jul 11, 2016 1343 1361 1341 1351 648,151 +21.57(+1.62%)
Jul 08, 2016 1307 1331 1297 1329 713,010 +32.20(+2.48%)
Jul 07, 2016 1290 1306 1290 1297 494,938 +22.23(+1.74%)
Jul 05, 2016 1260 1275 1246 1275 568,763 +7.66(+0.60%)
Jul 01, 2016 1249 1267 1267 1267 644,100 +18.96(+1.52%)
Jun 30, 2016 1271 1276 1240 1248 921,089 +9.00(+0.73%)
Jun 29, 2016 1220 1249 1216 1239 778,397 +35.16(+2.92%)
Jun 28, 2016 1218 1236 1189 1204 1,205,872 +18.20(+1.53%)
Jun 27, 2016 1220 1234 1148 1186 1,759,959 -46.09(-3.74%)
Jun 24, 2016 1294 1310 1217 1232 3,179,187 -158.06(-11.37%)
Jun 23, 2016 1374 1394 1371 1390 678,603 +30.10(+2.21%)
Jun 22, 2016 1373 1374 1352 1360 684,845 +17.05(+1.27%)
Jun 21, 2016 1344 1351 1329 1343 453,436 +1.09(+0.08%)
Jun 20, 2016 1324 1360 1322 1342 723,182 +32.72(+2.50%)
Jun 17, 2016 1324 1324 1304 1309 536,430 -14.65(-1.11%)
Jun 16, 2016 1304 1335 1303 1324 629,057 +18.47(+1.41%)
Jun 15, 2016 1306 1319 1302 1305 490,858 +1.32(+0.10%)
Jun 14, 2016 1311 1321 1291 1304 527,348 -11.37(-0.86%)
Jun 13, 2016 1314 1338 1313 1315 415,529 -3.43(-0.26%)
Jun 10, 2016 1328 1331 1315 1319 479,558 -21.17(-1.58%)
Jun 09, 2016 1347 1351 1336 1340 450,659 -14.76(-1.09%)
Jun 08, 2016 1360 1369 1352 1355 495,073 -5.17(-0.38%)
Jun 07, 2016 1348 1374 1345 1360 865,528 +10.90(+0.81%)
Jun 06, 2016 1303 1352 1299 1349 842,668 +47.39(+3.64%)
Jun 03, 2016 1281 1304 1276 1302 596,705 +11.71(+0.91%)
Jun 02, 2016 1279 1290 1272 1290 447,311 +12.00(+0.94%)
Jun 01, 2016 1259 1283 1250 1278 755,605 +13.67(+1.08%)
May 31, 2016 1278 1286 1255 1264 784,182 -8.67(-0.68%)
May 27, 2016 1267 1273 1273 1273 307,100 +3.98(+0.31%)
May 26, 2016 1271 1280 1262 1269 330,509 -1.16(-0.09%)
May 25, 2016 1259 1277 1251 1270 344,877 +13.55(+1.08%)
May 24, 2016 1238 1263 1237 1257 391,922 +19.14(+1.55%)
May 23, 2016 1246 1254 1235 1237 400,362 -11.80(-0.94%)
May 20, 2016 1254 1259 1246 1249 445,667 -1.02(-0.08%)
May 19, 2016 1251 1259 1234 1250 549,244 -16.96(-1.34%)
May 18, 2016 1271 1288 1255 1267 379,266 -10.75(-0.84%)
May 17, 2016 1285 1296 1274 1278 456,948 -5.45(-0.42%)
May 16, 2016 1282 1289 1269 1283 432,601 +4.83(+0.38%)
May 13, 2016 1274 1289 1271 1279 482,939 -3.61(-0.28%)
May 12, 2016 1273 1290 1270 1282 706,540 +14.94(+1.18%)
May 11, 2016 1267 1274 1260 1267 497,654 -0.96(-0.08%)
May 10, 2016 1253 1275 1251 1268 540,006 +23.35(+1.88%)
May 09, 2016 1250 1253 1231 1245 425,856 -5.18(-0.41%)
May 06, 2016 1231 1253 1231 1250 572,543 +9.25(+0.75%)
May 05, 2016 1254 1264 1239 1241 817,563 -12.19(-0.97%)
May 04, 2016 1258 1266 1205 1253 2,884,469 -101.60(-7.50%)
May 03, 2016 1346 1359 1335 1355 860,390 -2.05(-0.15%)
May 02, 2016 1349 1359 1325 1357 508,760 +13.03(+0.97%)
Apr 29, 2016 1332 1368 1332 1344 1,018,017 +26.07(+1.98%)
Apr 28, 2016 1330 1356 1310 1318 743,084 -36.15(-2.67%)
Apr 27, 2016 1332 1357 1327 1354 395,703 +19.79(+1.48%)
Apr 26, 2016 1334 1337 1321 1334 320,250 -1.32(-0.10%)
Apr 25, 2016 1332 1341 1323 1335 393,904 -3.23(-0.24%)
Apr 22, 2016 1331 1350 1331 1338 527,039 -1.50(-0.11%)
Apr 21, 2016 1343 1357 1337 1340 269,618 -10.00(-0.74%)
Apr 20, 2016 1347 1364 1338 1350 416,722 +4.22(+0.31%)
Apr 19, 2016 1360 1360 1333 1346 435,046 -7.59(-0.56%)
Apr 18, 2016 1329 1369 1329 1353 638,852 +21.47(+1.61%)
Apr 15, 2016 1334 1335 1321 1332 479,526 -4.49(-0.34%)
Apr 14, 2016 1323 1340 1319 1336 520,162 +18.63(+1.41%)
Apr 13, 2016 1310 1330 1300 1318 605,677 +17.48(+1.34%)
Apr 12, 2016 1269 1305 1255 1300 449,572 +35.65(+2.82%)
Apr 11, 2016 1282 1288 1263 1265 294,598 -9.52(-0.75%)
Apr 08, 2016 1283 1284 1271 1274 300,888 -2.35(-0.18%)
Apr 07, 2016 1291 1292 1271 1276 389,136 -16.51(-1.28%)
Apr 06, 2016 1280 1295 1273 1293 280,800 +13.93(+1.09%)
Apr 05, 2016 1270 1288 1266 1279 373,157 -2.68(-0.21%)
Apr 04, 2016 1298 1298 1276 1282 357,164 -17.94(-1.38%)
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.