Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Booking Holdings Inc (NQ: BKNG )

3,810.06 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	3738	3775	3703	3768	354,120	+21.68(+0.58%)
May 30, 2024	3737	3758	3696	3746	210,639	+20.29(+0.54%)
May 29, 2024	3742	3767	3718	3726	256,180	-55.71(-1.47%)
May 28, 2024	3788	3806	3756	3781	172,391	-5.21(-0.14%)
May 24, 2024	3751	3798	3746	3787	152,165	+42.57(+1.14%)
May 23, 2024	3841	3841	3723	3744	220,159	-72.26(-1.89%)
May 22, 2024	3821	3844	3789	3816	203,822	+2.76(+0.07%)
May 21, 2024	3764	3819	3740	3814	224,634	+53.59(+1.43%)
May 20, 2024	3695	3765	3686	3760	220,443	+60.14(+1.63%)
May 17, 2024	3750	3750	3682	3700	198,873	-26.60(-0.71%)
May 16, 2024	3784	3788	3726	3726	198,775	-57.39(-1.52%)
May 15, 2024	3775	3788	3741	3784	192,929	+19.63(+0.52%)
May 14, 2024	3721	3770	3720	3764	211,248	+27.79(+0.74%)
May 13, 2024	3792	3799	3709	3736	241,182	-60.61(-1.60%)
May 10, 2024	3775	3803	3767	3797	283,640	+25.66(+0.68%)
May 09, 2024	3632	3792	3632	3771	442,108	+119.76(+3.28%)
May 08, 2024	3596	3655	3565	3652	273,848	+54.46(+1.51%)
May 07, 2024	3573	3615	3542	3597	266,925	+6.98(+0.19%)
May 06, 2024	3610	3610	3513	3590	350,770	+20.99(+0.59%)
May 03, 2024	3692	3740	3559	3569	536,470	+104.23(+3.01%)
May 02, 2024	3432	3480	3386	3465	454,747	+57.13(+1.68%)
May 01, 2024	3429	3477	3397	3408	226,730	-36.30(-1.05%)
Apr 30, 2024	3505	3508	3436	3444	232,735	-62.63(-1.79%)
Apr 29, 2024	3513	3524	3479	3507	146,814	-6.26(-0.18%)
Apr 26, 2024	3476	3534	3476	3513	146,363	+18.55(+0.53%)
Apr 25, 2024	3515	3517	3458	3494	143,135	-15.00(-0.43%)
Apr 24, 2024	3497	3563	3497	3509	156,253	-16.43(-0.47%)
Apr 23, 2024	3460	3539	3460	3526	152,444	+70.82(+2.05%)
Apr 22, 2024	3433	3484	3417	3455	202,830	+48.07(+1.41%)
Apr 19, 2024	3453	3470	3397	3407	219,324	-15.28(-0.45%)
Apr 18, 2024	3462	3477	3416	3422	157,063	-13.74(-0.40%)
Apr 17, 2024	3465	3485	3423	3436	171,258	-23.81(-0.69%)
Apr 16, 2024	3463	3489	3443	3460	223,833	-17.81(-0.51%)
Apr 15, 2024	3575	3617	3473	3478	208,114	-46.07(-1.31%)
Apr 12, 2024	3571	3590	3493	3524	241,518	-105.83(-2.92%)
Apr 11, 2024	3569	3648	3560	3630	174,894	+51.63(+1.44%)
Apr 10, 2024	3564	3609	3539	3578	181,395	+4.64(+0.13%)
Apr 09, 2024	3602	3606	3523	3573	158,419	-19.65(-0.55%)
Apr 08, 2024	3582	3626	3581	3593	166,041	-0.73(-0.02%)
Apr 05, 2024	3522	3602	3522	3594	259,101	+79.79(+2.27%)
Apr 04, 2024	3650	3663	3510	3514	323,361	-110.20(-3.04%)
Apr 03, 2024	3591	3638	3587	3624	255,581	+66.14(+1.86%)
Apr 02, 2024	3511	3577	3511	3558	257,708	-2.77(-0.08%)
Apr 01, 2024	3643	3646	3540	3561	228,188	-58.88(-1.63%)
Mar 28, 2024	3682	3686	3610	3620	274,727	-45.51(-1.24%)
Mar 27, 2024	3669	3703	3648	3665	209,704	+12.39(+0.34%)
Mar 26, 2024	3641	3680	3632	3653	277,206	+34.06(+0.94%)
Mar 25, 2024	3600	3621	3561	3619	168,761	+2.20(+0.06%)
Mar 22, 2024	3617	3638	3596	3616	205,897	-23.02(-0.63%)
Mar 21, 2024	3607	3652	3578	3639	305,178	+69.16(+1.94%)
Mar 20, 2024	3502	3615	3492	3570	434,146	+72.34(+2.07%)
Mar 19, 2024	3446	3502	3437	3498	188,738	+54.93(+1.60%)
Mar 18, 2024	3459	3462	3418	3443	231,529	+36.86(+1.08%)
Mar 15, 2024	3490	3493	3401	3406	772,954	-97.36(-2.78%)
Mar 14, 2024	3542	3542	3492	3504	348,778	+11.54(+0.33%)
Mar 13, 2024	3492	3512	3474	3492	233,089	+0.00(+0.00%)
Mar 12, 2024	3514	3535	3490	3492	188,893	-2.74(-0.08%)
Mar 11, 2024	3470	3538	3468	3495	236,011	+17.01(+0.49%)
Mar 08, 2024	3469	3502	3443	3478	306,111	+7.92(+0.23%)
Mar 07, 2024	3426	3476	3401	3470	271,325	+58.34(+1.71%)
Mar 06, 2024	3416	3431	3383	3411	237,640	-2.21(-0.06%)
Mar 05, 2024	3435	3456	3399	3414	288,878	-31.00(-0.90%)
Mar 04, 2024	3445	3485	3436	3445	272,088	-38.14(-1.10%)
Mar 01, 2024	3466	3495	3437	3483	350,223	+30.75(+0.89%)
Feb 29, 2024	3489	3498	3435	3452	482,987	-26.67(-0.77%)
Feb 28, 2024	3461	3490	3443	3479	341,001	+17.43(+0.50%)
Feb 27, 2024	3499	3517	3447	3461	408,216	-21.53(-0.62%)
Feb 26, 2024	3542	3569	3481	3483	435,424	-6.18(-0.18%)
Feb 23, 2024	3680	3680	3474	3489	963,128	-394.11(-10.15%)
Feb 22, 2024	3786	3899	3757	3883	473,288	+160.08(+4.30%)
Feb 21, 2024	3699	3735	3692	3723	225,926	+40.07(+1.09%)
Feb 20, 2024	3691	3712	3671	3683	265,497	-15.90(-0.43%)
Feb 16, 2024	3736	3738	3691	3699	211,227	-33.65(-0.90%)
Feb 15, 2024	3734	3745	3694	3732	298,606	+12.29(+0.33%)
Feb 14, 2024	3723	3752	3677	3720	254,913	-9.26(-0.25%)
Feb 13, 2024	3727	3769	3684	3729	265,341	-42.41(-1.12%)
Feb 12, 2024	3739	3808	3732	3772	248,457	+31.89(+0.85%)
Feb 09, 2024	3682	3744	3645	3740	400,927	-81.64(-2.14%)
Feb 08, 2024	3732	3826	3708	3822	377,674	+130.66(+3.54%)
Feb 07, 2024	3632	3727	3629	3691	286,207	+63.67(+1.76%)
Feb 06, 2024	3617	3642	3591	3627	283,048	+19.85(+0.55%)
Feb 05, 2024	3524	3611	3518	3607	231,972	+63.30(+1.79%)
Feb 02, 2024	3522	3566	3494	3544	198,573	+2.92(+0.08%)
Feb 01, 2024	3575	3582	3495	3541	197,174	+50.74(+1.45%)
Jan 31, 2024	3513	3536	3484	3490	187,291	-47.45(-1.34%)
Jan 30, 2024	3509	3558	3508	3538	186,386	+1.26(+0.04%)
Jan 29, 2024	3505	3547	3480	3537	221,074	+34.12(+0.97%)
Jan 26, 2024	3479	3520	3463	3503	210,704	+16.27(+0.47%)
Jan 25, 2024	3503	3523	3475	3486	279,446	+6.47(+0.19%)
Jan 24, 2024	3483	3505	3460	3480	262,204	+6.10(+0.18%)
Jan 23, 2024	3506	3514	3469	3474	239,493	-15.33(-0.44%)
Jan 22, 2024	3635	3652	3464	3489	458,581	-109.95(-3.06%)
Jan 19, 2024	3545	3605	3534	3599	236,243	+87.27(+2.49%)
Jan 18, 2024	3481	3523	3465	3512	224,104	+38.72(+1.11%)
Jan 17, 2024	3480	3494	3445	3473	183,312	-13.73(-0.39%)
Jan 16, 2024	3481	3493	3450	3487	174,078	+1.29(+0.04%)
Jan 12, 2024	3555	3559	3482	3485	168,849	-49.64(-1.40%)
Jan 11, 2024	3486	3536	3469	3535	168,291	+30.98(+0.88%)
Jan 10, 2024	3477	3521	3477	3504	149,229	+31.77(+0.91%)
Jan 09, 2024	3424	3474	3424	3472	225,425	+26.26(+0.76%)
Jan 08, 2024	3395	3448	3390	3446	266,019	+54.44(+1.61%)
Jan 05, 2024	3403	3433	3378	3392	323,351	-11.75(-0.35%)
Jan 04, 2024	3384	3432	3368	3403	177,460	+10.62(+0.31%)
Jan 03, 2024	3446	3464	3389	3393	328,954	-70.94(-2.05%)
Jan 02, 2024	3503	3515	3448	3464	335,020	-66.34(-1.88%)
Dec 29, 2023	3540	3558	3513	3530	165,349	-3.23(-0.09%)
Dec 28, 2023	3539	3545	3523	3533	140,397	+15.75(+0.45%)
Dec 27, 2023	3563	3563	3512	3518	169,793	-31.86(-0.90%)
Dec 26, 2023	3510	3557	3508	3549	198,706	+30.80(+0.88%)
Dec 22, 2023	3503	3547	3503	3519	256,194	+16.08(+0.46%)
Dec 21, 2023	3465	3507	3465	3502	219,135	+50.09(+1.45%)
Dec 20, 2023	3519	3525	3447	3452	317,401	-45.85(-1.31%)
Dec 19, 2023	3471	3512	3462	3498	217,428	+44.54(+1.29%)
Dec 18, 2023	3467	3473	3444	3454	202,977	-8.55(-0.25%)
Dec 15, 2023	3425	3478	3419	3462	911,347	+38.63(+1.13%)
Dec 14, 2023	3437	3478	3402	3424	276,776	+16.00(+0.47%)
Dec 13, 2023	3398	3417	3364	3408	220,549	+21.62(+0.64%)
Dec 12, 2023	3344	3388	3332	3386	244,157	+55.52(+1.67%)
Dec 11, 2023	3272	3369	3272	3330	332,287	+71.36(+2.19%)
Dec 08, 2023	3205	3262	3205	3259	246,065	+36.55(+1.13%)
Dec 07, 2023	3163	3225	3162	3223	280,663	+87.85(+2.80%)
Dec 06, 2023	3165	3173	3112	3135	190,041	+1.98(+0.06%)
Dec 05, 2023	3089	3145	3089	3133	184,580	+13.46(+0.43%)
Dec 04, 2023	3132	3172	3100	3119	236,979	-24.96(-0.79%)
Dec 01, 2023	3110	3164	3084	3144	206,070	+33.70(+1.08%)
Nov 30, 2023	3113	3113	3065	3111	256,953	-0.59(-0.02%)
Nov 29, 2023	3137	3159	3089	3111	156,584	-15.54(-0.50%)
Nov 28, 2023	3121	3133	3105	3127	180,948	+11.05(+0.35%)
Nov 27, 2023	3084	3128	3075	3116	254,526	+15.14(+0.49%)
Nov 24, 2023	3122	3122	3092	3100	117,588	-14.34(-0.46%)
Nov 22, 2023	3151	3153	3115	3115	193,608	-14.98(-0.48%)
Nov 21, 2023	3141	3156	3126	3130	185,093	-12.83(-0.41%)
Nov 20, 2023	3127	3154	3119	3143	228,123	+22.58(+0.72%)
Nov 17, 2023	3140	3140	3088	3120	213,420	+6.37(+0.20%)
Nov 16, 2023	3099	3145	3087	3114	260,267	+7.99(+0.26%)
Nov 15, 2023	3182	3192	3102	3106	286,929	-52.42(-1.66%)
Nov 14, 2023	3150	3166	3130	3158	300,189	+54.03(+1.74%)
Nov 13, 2023	3063	3131	3062	3104	242,281	+44.76(+1.46%)
Nov 10, 2023	3008	3065	2998	3059	227,999	+63.66(+2.13%)
Nov 09, 2023	3017	3019	2984	2996	206,883	-10.03(-0.33%)
Nov 08, 2023	3020	3026	2989	3006	236,248	+8.40(+0.28%)
Nov 07, 2023	2957	3021	2949	2997	309,771	+40.27(+1.36%)
Nov 06, 2023	2875	2988	2874	2957	481,312	+112.14(+3.94%)
Nov 03, 2023	2767	2855	2749	2845	583,311	+20.03(+0.71%)
Nov 02, 2023	2793	2830	2743	2825	506,749	+72.04(+2.62%)
Nov 01, 2023	2789	2800	2743	2753	312,023	-23.22(-0.84%)
Oct 31, 2023	2785	2790	2752	2776	219,385	+1.30(+0.05%)
Oct 30, 2023	2755	2799	2753	2775	210,903	+41.89(+1.53%)
Oct 27, 2023	2734	2771	2724	2733	210,831	+3.45(+0.13%)
Oct 26, 2023	2782	2805	2720	2729	290,525	-69.89(-2.50%)
Oct 25, 2023	2809	2838	2793	2799	236,613	-22.34(-0.79%)
Oct 24, 2023	2823	2845	2804	2822	189,459	+15.76(+0.56%)
Oct 23, 2023	2740	2828	2729	2806	268,059	+62.59(+2.28%)
Oct 20, 2023	2766	2780	2734	2743	315,291	-28.42(-1.03%)
Oct 19, 2023	2823	2824	2756	2772	438,435	-64.73(-2.28%)
Oct 18, 2023	2932	2936	2828	2836	458,568	-127.54(-4.30%)
Oct 17, 2023	2959	2987	2946	2964	213,341	+11.88(+0.40%)
Oct 16, 2023	2959	2986	2947	2952	238,917	+16.31(+0.56%)
Oct 13, 2023	3028	3053	2931	2936	274,534	-98.44(-3.24%)
Oct 12, 2023	3053	3071	3014	3034	172,511	-22.84(-0.75%)
Oct 11, 2023	3068	3080	3025	3057	144,975	+11.49(+0.38%)
Oct 10, 2023	3005	3069	3001	3046	221,544	+50.44(+1.68%)
Oct 09, 2023	3007	3007	2920	2995	243,661	-39.53(-1.30%)
Oct 06, 2023	2983	3040	2983	3035	206,970	+30.53(+1.02%)
Oct 05, 2023	3024	3031	2976	3004	182,856	-27.58(-0.91%)
Oct 04, 2023	3000	3045	2997	3032	187,086	+35.51(+1.19%)
Oct 03, 2023	3040	3072	2982	2996	229,364	-82.58(-2.68%)
Oct 02, 2023	3057	3097	3052	3079	161,517	+9.78(+0.32%)
Sep 29, 2023	3106	3122	3053	3069	253,648	-20.78(-0.67%)
Sep 28, 2023	3068	3102	3047	3090	271,763	+22.06(+0.72%)
Sep 27, 2023	3053	3086	3036	3068	179,258	+21.97(+0.72%)
Sep 26, 2023	3065	3078	3026	3046	217,958	-37.15(-1.21%)
Sep 25, 2023	3009	3089	3072	3083	196,218	+35.20(+1.15%)
Sep 22, 2023	3030	3082	3022	3048	237,471	+26.15(+0.87%)
Sep 21, 2023	3026	3036	3000	3022	268,623	-32.49(-1.06%)
Sep 20, 2023	3120	3120	3053	3054	183,309	-43.62(-1.41%)
Sep 19, 2023	3117	3126	3076	3098	282,814	-45.36(-1.44%)
Sep 18, 2023	3139	3188	3130	3143	212,590	-1.81(-0.06%)
Sep 15, 2023	3185	3202	3129	3145	861,772	-37.23(-1.17%)
Sep 14, 2023	3153	3211	3112	3182	307,772	+81.52(+2.63%)
Sep 13, 2023	3152	3158	3095	3101	252,107	-57.51(-1.82%)
Sep 12, 2023	3149	3186	3136	3158	166,025	-9.21(-0.29%)
Sep 11, 2023	3137	3171	3130	3167	179,073	+39.39(+1.26%)
Sep 08, 2023	3100	3133	3093	3128	165,221	+39.46(+1.28%)
Sep 07, 2023	3096	3107	3053	3088	244,113	-37.58(-1.20%)
Sep 06, 2023	3108	3143	3100	3126	234,962	-3.41(-0.11%)
Sep 05, 2023	3075	3145	3075	3129	263,349	+29.61(+0.96%)
Sep 01, 2023	3120	3120	3078	3100	198,783	+9.81(+0.32%)
Aug 31, 2023	3110	3125	3075	3090	231,263	-25.44(-0.82%)
Aug 30, 2023	3083	3134	3083	3115	164,842	+19.64(+0.63%)
Aug 29, 2023	3046	3105	3045	3096	168,808	+41.05(+1.34%)
Aug 28, 2023	3052	3069	3042	3055	141,576	+26.97(+0.89%)
Aug 25, 2023	3012	3037	2993	3028	198,501	+16.04(+0.53%)
Aug 24, 2023	3072	3095	3007	3012	227,420	-71.82(-2.33%)
Aug 23, 2023	3051	3116	3051	3084	188,089	+24.55(+0.80%)
Aug 22, 2023	3042	3071	3038	3059	187,660	+21.78(+0.72%)
Aug 21, 2023	3052	3059	3005	3037	235,618	-6.40(-0.21%)
Aug 18, 2023	3044	3068	3020	3044	467,957	-53.37(-1.72%)
Aug 17, 2023	3188	3192	3093	3097	296,347	-82.88(-2.61%)
Aug 16, 2023	3168	3211	3166	3180	163,783	-5.19(-0.16%)
Aug 15, 2023	3209	3209	3180	3185	163,688	-33.61(-1.04%)
Aug 14, 2023	3184	3221	3165	3219	157,985	+27.97(+0.88%)
Aug 11, 2023	3183	3202	3152	3191	215,690	-16.88(-0.53%)
Aug 10, 2023	3199	3236	3189	3208	260,923	+18.44(+0.58%)
Aug 09, 2023	3236	3236	3173	3189	299,524	-21.21(-0.66%)
Aug 08, 2023	3177	3224	3155	3210	333,634	-16.95(-0.53%)
Aug 07, 2023	3070	3231	3065	3227	514,695	+178.98(+5.87%)
Aug 04, 2023	3140	3151	2936	3048	979,911	+222.16(+7.86%)
Aug 03, 2023	2801	2836	2781	2826	660,133	-44.79(-1.56%)
Aug 02, 2023	2876	2896	2856	2871	284,972	-29.25(-1.01%)
Aug 01, 2023	2928	2937	2900	2900	306,538	-56.21(-1.90%)
Jul 31, 2023	2985	3003	2951	2956	370,338	-41.25(-1.38%)
Jul 28, 2023	2974	3002	2967	2998	190,043	+56.08(+1.91%)
Jul 27, 2023	2960	2978	2938	2942	224,555	-2.25(-0.08%)
Jul 26, 2023	2928	2952	2909	2944	167,684	+15.65(+0.53%)
Jul 25, 2023	2872	2946	2872	2928	246,938	+48.43(+1.68%)
Jul 24, 2023	2892	2906	2857	2880	256,397	-29.33(-1.01%)
Jul 21, 2023	2925	2959	2909	2909	712,297	+5.71(+0.20%)
Jul 20, 2023	2906	2958	2902	2903	258,559	-10.33(-0.35%)
Jul 19, 2023	2966	2983	2913	2914	301,212	-53.47(-1.80%)
Jul 18, 2023	2922	2970	2906	2967	309,506	+31.80(+1.08%)
Jul 17, 2023	2843	2941	2843	2935	252,810	+82.34(+2.89%)
Jul 14, 2023	2831	2854	2814	2853	239,808	+32.23(+1.14%)
Jul 13, 2023	2811	2839	2810	2821	312,646	+45.84(+1.65%)
Jul 12, 2023	2791	2808	2768	2775	308,443	+5.04(+0.18%)
Jul 11, 2023	2727	2776	2720	2770	279,691	+54.31(+2.00%)
Jul 10, 2023	2624	2720	2624	2716	405,032	+91.47(+3.49%)
Jul 07, 2023	2615	2649	2615	2624	270,281	+4.20(+0.16%)
Jul 06, 2023	2638	2647	2612	2620	310,718	-41.11(-1.54%)
Jul 05, 2023	2702	2710	2655	2661	278,197	-46.56(-1.72%)
Jul 03, 2023	2681	2730	2670	2708	180,207	+20.36(+0.76%)
Jun 30, 2023	2673	2707	2664	2687	308,119	+44.20(+1.67%)
Jun 29, 2023	2658	2663	2620	2643	225,076	-10.51(-0.40%)
Jun 28, 2023	2685	2709	2650	2654	243,363	-33.72(-1.25%)
Jun 27, 2023	2635	2710	2635	2687	390,086	+84.19(+3.23%)
Jun 26, 2023	2601	2639	2592	2603	227,134	-8.13(-0.31%)
Jun 23, 2023	2625	2645	2607	2611	326,222	-53.71(-2.02%)
Jun 22, 2023	2629	2669	2628	2665	226,208	+33.93(+1.29%)
Jun 21, 2023	2624	2652	2607	2631	246,095	+7.12(+0.27%)
Jun 20, 2023	2607	2657	2601	2624	293,960	-4.32(-0.16%)
Jun 16, 2023	2689	2689	2619	2628	832,897	-30.56(-1.15%)
Jun 15, 2023	2583	2665	2575	2659	400,441	+61.61(+2.37%)
Jun 14, 2023	2583	2611	2567	2597	235,447	-4.24(-0.16%)
Jun 13, 2023	2617	2617	2572	2601	268,431	+8.67(+0.33%)
Jun 12, 2023	2614	2615	2568	2593	319,122	-0.79(-0.03%)
Jun 09, 2023	2635	2660	2591	2594	320,007	-41.13(-1.56%)
Jun 08, 2023	2604	2666	2604	2635	238,960	+3.27(+0.12%)
Jun 07, 2023	2697	2713	2624	2631	315,935	-63.61(-2.36%)
Jun 06, 2023	2676	2716	2672	2695	316,411	+37.16(+1.40%)
Jun 05, 2023	2605	2662	2605	2658	314,383	+44.89(+1.72%)
Jun 02, 2023	2565	2622	2556	2613	328,964	+75.28(+2.97%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Booking Holdings Inc (NQ: BKNG )

Historical Prices