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 (%)
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%)
May 01, 2017 1850 1891 1850 1870 481,749 +23.10(+1.25%)
Apr 28, 2017 1851 1859 1838 1847 477,366 +10.95(+0.60%)
Apr 27, 2017 1807 1840 1800 1836 436,091 +31.75(+1.76%)
Apr 26, 2017 1799 1806 1793 1804 321,584 +5.03(+0.28%)
Apr 25, 2017 1808 1808 1795 1799 356,429 +0.47(+0.03%)
Apr 24, 2017 1778 1806 1774 1799 852,098 +46.61(+2.66%)
Apr 21, 2017 1760 1766 1746 1752 459,493 -8.79(-0.50%)
Apr 20, 2017 1764 1772 1760 1761 346,400 -2.40(-0.14%)
Apr 19, 2017 1767 1771 1757 1763 291,050 -0.11(-0.01%)
Apr 18, 2017 1769 1771 1755 1763 287,207 -7.30(-0.41%)
Apr 17, 2017 1743 1773 1740 1771 425,663 +31.84(+1.83%)
Apr 13, 2017 1755 1757 1738 1739 418,307 -11.24(-0.64%)
Apr 12, 2017 1775 1775 1750 1750 426,815 -18.39(-1.04%)
Apr 11, 2017 1770 1781 1757 1768 353,154 -7.57(-0.43%)
Apr 10, 2017 1770 1782 1767 1776 261,980 +6.41(+0.36%)
Apr 07, 2017 1774 1774 1761 1770 289,700 -3.96(-0.22%)
Apr 06, 2017 1765 1775 1755 1774 327,409 +11.75(+0.67%)
Apr 05, 2017 1771 1788 1759 1762 324,087 -5.61(-0.32%)
Apr 04, 2017 1773 1774 1761 1767 258,457 -6.61(-0.37%)
Apr 03, 2017 1776 1785 1766 1774 360,029 -5.98(-0.34%)
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%)
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.