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 (%)
Sep 30, 2009 167.65 170.41 162.06 165.82 1,058,108 -1.18(-0.71%)
Sep 29, 2009 165.61 167.48 163.07 167.00 838,752 +2.07(+1.26%)
Sep 28, 2009 163.16 167.00 161.97 164.93 621,816 +2.86(+1.76%)
Sep 25, 2009 158.95 163.07 158.52 162.07 792,641 +2.45(+1.53%)
Sep 24, 2009 162.91 163.90 158.81 159.62 692,277 -2.06(-1.27%)
Sep 23, 2009 166.00 166.00 161.49 161.68 648,759 -2.87(-1.74%)
Sep 22, 2009 166.36 166.78 164.13 164.55 379,091 -0.50(-0.30%)
Sep 21, 2009 162.80 165.49 160.33 165.05 593,931 +1.27(+0.78%)
Sep 18, 2009 166.75 167.09 163.01 163.78 738,519 -2.22(-1.34%)
Sep 17, 2009 168.15 169.00 165.62 166.00 634,878 -2.24(-1.33%)
Sep 16, 2009 163.81 168.32 163.21 168.24 534,433 +5.14(+3.15%)
Sep 15, 2009 162.82 163.79 161.65 163.10 626,893 -0.02(-0.01%)
Sep 14, 2009 162.19 163.75 161.23 163.12 711,736 +0.22(+0.14%)
Sep 11, 2009 162.67 163.18 160.44 162.90 525,390 +0.72(+0.44%)
Sep 10, 2009 161.03 162.69 158.77 162.18 598,693 +1.86(+1.16%)
Sep 09, 2009 156.96 161.60 156.94 160.32 764,426 +2.68(+1.70%)
Sep 08, 2009 155.79 158.28 154.00 157.64 744,340 +3.85(+2.50%)
Sep 04, 2009 151.81 154.00 151.15 153.79 290,968 +2.16(+1.42%)
Sep 03, 2009 151.02 152.17 149.17 151.63 391,382 +0.80(+0.53%)
Sep 02, 2009 150.12 151.46 148.68 150.83 508,333 +1.62(+1.09%)
Sep 01, 2009 153.10 154.77 149.21 149.21 801,835 -4.77(-3.10%)
Aug 31, 2009 155.74 156.31 153.24 153.98 483,271 -2.49(-1.59%)
Aug 28, 2009 157.46 159.89 155.70 156.47 830,223 +0.11(+0.07%)
Aug 27, 2009 150.14 156.42 149.00 156.36 951,199 +5.25(+3.47%)
Aug 26, 2009 152.09 153.96 149.60 151.11 630,510 -1.21(-0.79%)
Aug 25, 2009 152.34 153.50 150.50 152.32 791,919 +2.11(+1.40%)
Aug 24, 2009 154.00 155.00 149.58 150.21 1,001,478 -3.35(-2.18%)
Aug 21, 2009 153.33 154.94 151.22 153.56 950,049 +0.69(+0.45%)
Aug 20, 2009 148.65 152.95 147.62 152.87 1,033,810 +5.99(+4.08%)
Aug 19, 2009 144.86 148.11 144.05 146.88 672,522 +0.26(+0.18%)
Aug 18, 2009 145.05 146.99 144.00 146.62 870,874 +1.77(+1.22%)
Aug 17, 2009 145.82 146.95 143.93 144.85 786,561 -3.91(-2.63%)
Aug 14, 2009 150.50 151.42 147.36 148.76 819,653 -1.81(-1.20%)
Aug 13, 2009 149.69 151.88 148.00 150.57 997,618 +1.93(+1.30%)
Aug 12, 2009 153.10 153.70 146.82 148.64 1,825,707 -5.08(-3.30%)
Aug 11, 2009 149.01 153.89 148.86 153.72 1,773,218 +3.48(+2.32%)
Aug 10, 2009 142.90 150.88 142.00 150.24 4,363,308 +18.92(+14.41%)
Aug 07, 2009 131.84 133.18 129.06 131.32 1,585,125 +1.41(+1.09%)
Aug 06, 2009 133.26 135.10 128.62 129.91 1,230,053 -2.51(-1.90%)
Aug 05, 2009 130.43 132.64 128.36 132.42 972,720 +2.29(+1.76%)
Aug 04, 2009 133.64 133.64 129.44 130.13 829,735 -3.60(-2.69%)
Aug 03, 2009 133.25 134.08 131.90 133.73 1,142,909 +4.11(+3.17%)
Jul 31, 2009 127.82 130.97 127.50 129.62 1,164,012 +2.68(+2.11%)
Jul 30, 2009 124.00 128.64 123.94 126.94 1,173,297 +4.39(+3.58%)
Jul 29, 2009 122.16 123.54 121.36 122.55 754,231 -1.63(-1.31%)
Jul 28, 2009 121.53 124.37 120.10 124.18 747,244 +1.46(+1.19%)
Jul 27, 2009 124.50 124.95 121.80 122.72 573,491 -0.67(-0.54%)
Jul 24, 2009 122.00 123.76 121.36 123.39 577,070 +0.36(+0.29%)
Jul 23, 2009 120.16 125.00 119.92 123.03 845,682 +2.18(+1.80%)
Jul 22, 2009 119.34 121.72 119.24 120.85 848,135 +1.13(+0.94%)
Jul 21, 2009 120.19 121.79 117.48 119.72 969,172 +0.81(+0.68%)
Jul 20, 2009 116.51 120.38 116.51 118.91 840,181 +2.83(+2.44%)
Jul 17, 2009 116.99 116.99 114.87 116.08 679,067 -1.12(-0.96%)
Jul 16, 2009 115.63 117.71 114.38 117.20 1,034,266 +1.69(+1.46%)
Jul 15, 2009 112.81 115.91 112.00 115.51 1,166,087 +5.19(+4.70%)
Jul 14, 2009 108.46 110.75 107.22 110.32 764,779 +1.26(+1.16%)
Jul 13, 2009 107.08 109.78 104.74 109.06 704,757 +2.45(+2.30%)
Jul 10, 2009 105.60 107.47 104.72 106.61 600,678 +0.21(+0.20%)
Jul 09, 2009 105.19 106.99 103.62 106.40 785,741 +2.65(+2.55%)
Jul 08, 2009 105.75 106.23 102.32 103.75 1,359,307 -2.13(-2.01%)
Jul 07, 2009 107.16 108.88 104.94 105.88 679,768 -2.12(-1.96%)
Jul 06, 2009 109.60 109.85 106.42 108.00 694,974 -2.07(-1.88%)
Jul 02, 2009 112.20 112.25 109.50 110.07 558,537 -2.55(-2.26%)
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.