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 (%)
May 30, 2003 4.350 4.370 4.070 4.100 3,022,600 -0.24(-5.53%)
May 29, 2003 4.490 4.500 4.140 4.340 5,182,600 -0.11(-2.47%)
May 28, 2003 4.090 4.490 3.990 4.450 6,379,500 +0.46(+11.53%)
May 27, 2003 4.040 4.500 3.940 3.990 6,417,500 -0.27(-6.34%)
May 23, 2003 3.870 4.270 3.730 4.260 13,684,000 +0.51(+13.60%)
May 22, 2003 3.170 3.800 3.130 3.750 6,616,700 +0.61(+19.43%)
May 21, 2003 3.200 3.230 3.120 3.140 1,713,000 +0.04(+1.29%)
May 20, 2003 3.230 3.310 3.080 3.100 1,816,000 -0.13(-4.02%)
May 19, 2003 3.340 3.360 3.120 3.230 2,272,200 -0.13(-3.87%)
May 16, 2003 3.110 3.390 3.100 3.360 2,550,900 +0.17(+5.33%)
May 15, 2003 3.270 3.300 3.100 3.190 1,891,600 -0.11(-3.33%)
May 14, 2003 3.360 3.370 3.250 3.300 1,103,000 -0.01(-0.30%)
May 13, 2003 3.200 3.350 3.110 3.310 2,254,900 +0.08(+2.48%)
May 12, 2003 2.980 3.290 2.960 3.230 3,737,000 +0.28(+9.49%)
May 09, 2003 3.030 3.060 2.810 2.950 2,627,100 -0.06(-1.99%)
May 08, 2003 3.100 3.150 2.900 3.010 2,984,800 -0.17(-5.35%)
May 07, 2003 3.320 3.340 3.100 3.180 2,821,000 -0.20(-5.92%)
May 06, 2003 3.190 3.440 3.080 3.380 7,031,200 +0.21(+6.62%)
May 05, 2003 3.220 3.250 3.000 3.170 7,869,800 +0.03(+0.96%)
May 02, 2003 2.950 3.260 2.800 3.140 27,734,700 +0.77(+32.49%)
May 01, 2003 2.300 2.470 2.300 2.370 12,726,900 +0.15(+6.76%)
Apr 30, 2003 2.000 2.240 1.980 2.220 4,010,900 +0.21(+10.45%)
Apr 29, 2003 2.070 2.110 1.960 2.010 2,947,000 -0.05(-2.43%)
Apr 28, 2003 2.050 2.110 2.010 2.060 1,900,600 +0.04(+2.03%)
Apr 25, 2003 2.050 2.120 1.950 2.019 2,029,100 -0.02(-1.03%)
Apr 24, 2003 2.100 2.120 2.030 2.040 1,587,200 -0.06(-2.86%)
Apr 23, 2003 2.100 2.180 2.020 2.100 1,936,900 -0.01(-0.47%)
Apr 22, 2003 2.120 2.200 2.070 2.110 2,999,000 -0.07(-3.21%)
Apr 21, 2003 1.930 2.240 1.920 2.180 9,337,100 +0.25(+12.95%)
Apr 17, 2003 1.890 1.960 1.830 1.930 4,022,700 +0.08(+4.32%)
Apr 16, 2003 1.840 1.920 1.800 1.850 1,618,500 +0.07(+3.93%)
Apr 15, 2003 1.670 1.810 1.670 1.780 1,486,900 +0.11(+6.59%)
Apr 14, 2003 1.680 1.690 1.650 1.670 512,200 -0.02(-1.12%)
Apr 11, 2003 1.700 1.720 1.660 1.689 342,100 +0.02(+1.14%)
Apr 10, 2003 1.660 1.720 1.620 1.670 669,700 +0.05(+3.09%)
Apr 09, 2003 1.700 1.740 1.600 1.620 1,045,500 -0.06(-3.57%)
Apr 08, 2003 1.710 1.710 1.660 1.680 227,900 -0.03(-1.75%)
Apr 07, 2003 1.760 1.800 1.650 1.710 1,030,000 +0.05(+3.01%)
Apr 04, 2003 1.680 1.700 1.650 1.660 307,100 -0.01(-0.60%)
Apr 03, 2003 1.710 1.720 1.660 1.670 439,600 -0.02(-1.18%)
Apr 02, 2003 1.700 1.720 1.660 1.690 897,300 +0.04(+2.42%)
Apr 01, 2003 1.650 1.700 1.620 1.650 1,130,300 +0.01(+0.61%)
Mar 31, 2003 1.650 1.720 1.599 1.640 49,770,000 -0.01(-0.61%)
Mar 28, 2003 1.680 1.720 1.610 1.650 474,104 -0.05(-2.94%)
Mar 27, 2003 1.720 1.760 1.603 1.700 781,117 -0.02(-1.16%)
Mar 26, 2003 1.820 1.830 1.701 1.720 821,868 -0.08(-4.44%)
Mar 25, 2003 1.690 1.850 1.650 1.800 1,836,592 +0.09(+5.26%)
Mar 24, 2003 1.740 1.760 1.670 1.710 128,610,000 -0.10(-5.58%)
Mar 21, 2003 1.840 1.860 1.730 1.811 2,949,575 +0.02(+1.17%)
Mar 20, 2003 1.900 1.940 1.760 1.790 363,950,016 -0.14(-7.25%)
Mar 19, 2003 1.630 2.020 1.630 1.930 15,148,290 +0.46(+31.29%)
Mar 18, 2003 1.390 1.480 1.380 1.470 1,038,322 +0.06(+4.26%)
Mar 17, 2003 1.360 1.419 1.350 1.410 796,020 +0.00(+0.00%)
Mar 14, 2003 1.390 1.430 1.370 1.410 997,493 +0.04(+2.92%)
Mar 13, 2003 1.330 1.400 1.310 1.370 1,510,200 +0.07(+5.38%)
Mar 12, 2003 1.270 1.330 1.260 1.300 632,904 +0.01(+0.78%)
Mar 11, 2003 1.250 1.290 1.250 1.290 401,200 +0.00(+0.00%)
Mar 10, 2003 1.260 1.290 1.240 1.290 872,400 -0.01(-0.77%)
Mar 07, 2003 1.290 1.361 1.270 1.300 588,996 +0.00(+0.00%)
Mar 06, 2003 1.350 1.360 1.290 1.300 787,100 -0.07(-5.11%)
Mar 05, 2003 1.360 1.390 1.320 1.370 414,600 +0.01(+0.74%)
Mar 04, 2003 1.400 1.400 1.330 1.360 463,700 -0.03(-2.16%)
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.