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 (%)
Dec 31, 2009 224.59 218.41 218.41 218.41 738,700 -5.20(-2.33%)
Dec 30, 2009 223.17 225.70 220.66 223.61 542,853 -1.06(-0.47%)
Dec 29, 2009 227.51 230.49 224.03 224.67 493,414 -4.57(-1.99%)
Dec 28, 2009 228.50 231.49 227.93 229.24 538,382 +1.24(+0.54%)
Dec 24, 2009 229.48 231.23 227.58 228.00 312,899 -1.00(-0.44%)
Dec 23, 2009 221.58 229.35 220.12 229.00 821,185 +8.69(+3.94%)
Dec 22, 2009 220.20 222.86 218.40 220.31 581,585 +1.08(+0.49%)
Dec 21, 2009 216.82 219.79 216.16 219.23 708,393 +2.84(+1.31%)
Dec 18, 2009 215.03 217.14 211.86 216.39 1,409,126 +0.91(+0.42%)
Dec 17, 2009 219.02 222.45 214.59 215.48 869,597 -6.02(-2.72%)
Dec 16, 2009 218.72 222.64 218.72 221.50 825,614 +3.19(+1.46%)
Dec 15, 2009 220.66 221.05 217.73 218.31 739,603 -3.15(-1.42%)
Dec 14, 2009 220.65 222.85 219.28 221.46 574,351 +0.76(+0.34%)
Dec 11, 2009 221.65 224.24 217.15 220.70 749,498 -1.02(-0.46%)
Dec 10, 2009 219.00 222.96 218.58 221.72 851,327 +3.98(+1.83%)
Dec 09, 2009 216.48 218.00 212.41 217.74 899,874 +1.68(+0.78%)
Dec 08, 2009 215.87 218.23 215.00 216.06 1,318,049 -0.06(-0.03%)
Dec 07, 2009 221.33 221.99 213.65 216.12 1,337,983 -4.60(-2.08%)
Dec 04, 2009 223.89 226.57 217.01 220.72 1,408,264 +0.71(+0.32%)
Dec 03, 2009 218.57 223.82 217.50 220.01 1,576,064 +1.98(+0.91%)
Dec 02, 2009 214.37 218.51 213.65 218.03 1,166,479 +3.23(+1.50%)
Dec 01, 2009 215.17 216.00 212.28 214.80 1,158,272 +0.68(+0.32%)
Nov 30, 2009 206.55 214.57 206.25 214.12 1,178,667 +5.91(+2.84%)
Nov 27, 2009 207.99 211.00 205.41 208.21 488,335 -4.69(-2.20%)
Nov 25, 2009 211.96 213.00 209.27 212.90 659,332 +2.02(+0.96%)
Nov 24, 2009 212.95 213.00 209.38 210.88 805,749 -1.01(-0.48%)
Nov 23, 2009 211.46 214.47 210.00 211.89 2,044,255 +3.14(+1.50%)
Nov 20, 2009 205.62 209.80 204.37 208.75 1,392,728 +1.11(+0.53%)
Nov 19, 2009 207.52 208.33 202.21 207.64 1,587,771 -2.04(-0.97%)
Nov 18, 2009 208.45 210.40 207.00 209.68 1,308,428 +0.39(+0.19%)
Nov 17, 2009 205.25 209.96 203.21 209.29 1,510,870 +3.15(+1.53%)
Nov 16, 2009 203.54 208.99 201.41 206.14 1,802,683 +4.21(+2.08%)
Nov 13, 2009 197.34 201.96 195.09 201.93 2,027,151 +4.78(+2.42%)
Nov 12, 2009 197.64 202.77 196.30 197.15 1,982,653 +0.35(+0.18%)
Nov 11, 2009 201.74 202.58 195.25 196.80 3,876,087 -7.42(-3.63%)
Nov 10, 2009 194.92 209.19 173.73 204.22 9,212,593 +30.49(+17.55%)
Nov 09, 2009 175.20 176.50 172.10 173.73 3,155,856 +1.73(+1.01%)
Nov 06, 2009 167.49 172.00 167.25 172.00 1,500,185 +3.99(+2.37%)
Nov 05, 2009 167.68 170.50 166.67 168.01 7,960,317 +2.49(+1.50%)
Nov 04, 2009 166.00 167.95 162.77 165.52 899,854 +1.02(+0.62%)
Nov 03, 2009 162.29 166.77 159.30 164.50 1,774,293 +1.92(+1.18%)
Nov 02, 2009 157.51 163.59 157.29 162.58 1,490,294 +4.79(+3.04%)
Oct 30, 2009 167.67 167.67 154.12 157.79 2,892,753 -4.83(-2.97%)
Oct 29, 2009 169.00 169.00 160.42 162.62 2,033,186 -1.85(-1.12%)
Oct 28, 2009 170.51 171.86 163.60 164.47 2,559,550 -7.51(-4.37%)
Oct 27, 2009 179.85 179.85 170.95 171.98 1,317,109 -7.02(-3.92%)
Oct 26, 2009 178.35 182.32 177.14 179.00 1,000,732 +1.86(+1.05%)
Oct 23, 2009 178.81 180.46 175.81 177.14 1,001,475 +2.11(+1.21%)
Oct 22, 2009 175.64 176.12 173.37 175.03 516,012 -0.97(-0.55%)
Oct 21, 2009 174.91 178.72 174.91 176.00 865,230 -0.07(-0.04%)
Oct 20, 2009 173.34 177.13 173.01 176.07 805,099 +3.13(+1.81%)
Oct 19, 2009 169.53 173.75 169.00 172.94 501,335 +4.82(+2.87%)
Oct 16, 2009 170.58 172.50 167.45 168.12 801,626 -3.76(-2.19%)
Oct 15, 2009 170.22 172.67 170.01 171.88 337,103 +0.43(+0.25%)
Oct 14, 2009 172.60 172.61 170.25 171.45 605,725 +1.45(+0.85%)
Oct 13, 2009 171.08 172.18 169.70 170.00 478,197 -0.95(-0.56%)
Oct 12, 2009 172.07 173.26 169.02 170.95 329,365 +0.04(+0.02%)
Oct 09, 2009 171.28 173.34 169.40 170.91 550,715 -0.60(-0.35%)
Oct 08, 2009 174.49 175.00 170.73 171.51 799,473 -2.48(-1.43%)
Oct 07, 2009 170.50 174.17 169.33 173.99 641,208 +2.86(+1.67%)
Oct 06, 2009 169.00 171.18 168.02 171.13 952,304 +3.49(+2.08%)
Oct 05, 2009 164.25 168.29 163.57 167.64 859,771 +4.36(+2.67%)
Oct 02, 2009 159.36 163.60 158.77 163.28 699,877 +1.47(+0.91%)
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.