Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Booking Holdings Inc (NQ: BKNG )

3,973.18 +20.11 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 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 (%)
Jul 29, 2022 1904 1937 1891 1926 400,622 +22.65(+1.19%)
Jul 28, 2022 1877 1904 1848 1904 322,036 +35.18(+1.88%)
Jul 27, 2022 1828 1894 1828 1868 409,605 +81.39(+4.55%)
Jul 26, 2022 1812 1816 1786 1787 301,827 -38.68(-2.12%)
Jul 25, 2022 1810 1835 1795 1826 345,696 +24.67(+1.37%)
Jul 22, 2022 1844 1849 1788 1801 309,960 -19.44(-1.07%)
Jul 21, 2022 1806 1823 1777 1821 339,491 -5.36(-0.29%)
Jul 20, 2022 1818 1840 1798 1826 477,901 +0.00(+0.00%)
Jul 19, 2022 1765 1834 1765 1826 449,144 +95.54(+5.52%)
Jul 18, 2022 1736 1781 1721 1730 446,555 +40.01(+2.37%)
Jul 15, 2022 1701 1715 1672 1690 483,305 +24.56(+1.47%)
Jul 14, 2022 1683 1701 1661 1666 539,969 -63.81(-3.69%)
Jul 13, 2022 1684 1739 1670 1730 290,345 -0.23(-0.01%)
Jul 12, 2022 1724 1754 1709 1730 324,285 +13.64(+0.79%)
Jul 11, 2022 1729 1746 1706 1716 357,066 -44.71(-2.54%)
Jul 08, 2022 1755 1773 1717 1761 231,881 -16.36(-0.92%)
Jul 07, 2022 1775 1790 1752 1777 339,215 +34.89(+2.00%)
Jul 06, 2022 1785 1799 1738 1742 391,291 -36.92(-2.07%)
Jul 05, 2022 1703 1788 1681 1779 528,184 +19.88(+1.13%)
Jul 01, 2022 1735 1759 1711 1759 358,343 +18.90(+1.09%)
Jun 30, 2022 1744 1775 1695 1741 643,869 -61.04(-3.39%)
Jun 29, 2022 1815 1825 1751 1802 425,525 -27.96(-1.53%)
Jun 28, 2022 1912 1945 1826 1830 407,229 -57.54(-3.05%)
Jun 27, 2022 1931 1940 1882 1887 346,657 -34.64(-1.80%)
Jun 24, 2022 1859 1924 1844 1922 511,713 +95.53(+5.23%)
Jun 23, 2022 1863 1867 1786 1826 604,934 -54.52(-2.90%)
Jun 22, 2022 1887 1937 1873 1881 440,907 -47.22(-2.45%)
Jun 21, 2022 1940 1944 1904 1928 608,637 +30.28(+1.60%)
Jun 17, 2022 1843 1913 1842 1898 568,679 +60.33(+3.28%)
Jun 16, 2022 1894 1900 1823 1837 656,287 -126.38(-6.44%)
Jun 15, 2022 1983 1994 1922 1964 382,187 +21.62(+1.11%)
Jun 14, 2022 1974 1986 1894 1942 581,392 -27.67(-1.40%)
Jun 13, 2022 1997 2006 1904 1970 732,901 -125.04(-5.97%)
Jun 10, 2022 2189 2198 2086 2095 436,299 -172.04(-7.59%)
Jun 09, 2022 2319 2325 2265 2267 374,410 -67.63(-2.90%)
Jun 08, 2022 2292 2344 2289 2334 271,004 +18.98(+0.82%)
Jun 07, 2022 2291 2335 2289 2315 236,520 -20.47(-0.88%)
Jun 06, 2022 2355 2382 2321 2336 207,639 +11.37(+0.49%)
Jun 03, 2022 2306 2367 2300 2325 310,172 -36.31(-1.54%)
Jun 02, 2022 2249 2372 2246 2361 482,444 +133.14(+5.98%)
Jun 01, 2022 2254 2266 2187 2228 259,849 -4.96(-0.22%)
May 31, 2022 2232 2258 2184 2233 507,544 -22.32(-0.99%)
May 27, 2022 2253 2263 2228 2255 310,162 +44.26(+2.00%)
May 26, 2022 2160 2241 2148 2211 303,676 +73.93(+3.46%)
May 25, 2022 2028 2157 2028 2137 358,023 +96.69(+4.74%)
May 24, 2022 2079 2085 2010 2040 340,866 -56.32(-2.69%)
May 23, 2022 2147 2147 2085 2096 297,785 -9.20(-0.44%)
May 20, 2022 2117 2122 2043 2106 432,989 +12.44(+0.59%)
May 19, 2022 2050 2132 2033 2093 389,265 +52.76(+2.59%)
May 18, 2022 2110 2124 2032 2040 362,271 -95.74(-4.48%)
May 17, 2022 2115 2151 2100 2136 409,082 +100.09(+4.92%)
May 16, 2022 2076 2084 2024 2036 290,852 -55.61(-2.66%)
May 13, 2022 2094 2115 2062 2092 303,471 +48.60(+2.38%)
May 12, 2022 2042 2105 1992 2043 438,535 -19.00(-0.92%)
May 11, 2022 2054 2126 2002 2062 464,004 +27.03(+1.33%)
May 10, 2022 2090 2090 2004 2035 493,916 +21.31(+1.06%)
May 09, 2022 2095 2133 2011 2014 674,834 -169.83(-7.78%)
May 06, 2022 2135 2234 2073 2184 693,428 +22.21(+1.03%)
May 05, 2022 2289 2297 2146 2161 1,044,487 +68.25(+3.26%)
May 04, 2022 2078 2099 1988 2093 875,838 -2.59(-0.12%)
May 03, 2022 2193 2195 2052 2096 623,266 -86.57(-3.97%)
May 02, 2022 2196 2214 2106 2182 597,943 -17.31(-0.79%)
Apr 29, 2022 2281 2304 2196 2200 476,288 -106.96(-4.64%)
Apr 28, 2022 2275 2352 2248 2307 487,431 +58.56(+2.60%)
Apr 27, 2022 2177 2269 2173 2248 465,878 +98.51(+4.58%)
Apr 26, 2022 2221 2232 2148 2150 445,667 -85.66(-3.83%)
Apr 25, 2022 2181 2256 2176 2235 422,366 +32.01(+1.45%)
Apr 22, 2022 2215 2253 2199 2203 303,255 -25.32(-1.14%)
Apr 21, 2022 2305 2327 2214 2228 391,739 -12.42(-0.55%)
Apr 20, 2022 2249 2273 2233 2241 266,812 +12.36(+0.55%)
Apr 19, 2022 2194 2242 2194 2229 341,212 +39.87(+1.82%)
Apr 18, 2022 2199 2215 2162 2189 331,046 -27.84(-1.26%)
Apr 14, 2022 2266 2296 2203 2216 404,169 -32.66(-1.45%)
Apr 13, 2022 2182 2261 2180 2249 330,091 +78.34(+3.61%)
Apr 12, 2022 2186 2222 2162 2171 279,711 +12.12(+0.56%)
Apr 11, 2022 2140 2199 2135 2159 253,821 +1.78(+0.08%)
Apr 08, 2022 2193 2217 2156 2157 303,131 -45.56(-2.07%)
Apr 07, 2022 2197 2214 2161 2202 301,020 -8.90(-0.40%)
Apr 06, 2022 2227 2228 2184 2211 424,335 -75.49(-3.30%)
Apr 05, 2022 2336 2361 2281 2287 356,970 -76.60(-3.24%)
Apr 04, 2022 2364 2368 2323 2363 294,878 +7.11(+0.30%)
Apr 01, 2022 2366 2407 2339 2356 283,508 +19.28(+0.82%)
Mar 31, 2022 2353 2378 2336 2337 357,069 +20.36(+0.88%)
Mar 30, 2022 2357 2357 2307 2317 247,499 -43.71(-1.85%)
Mar 29, 2022 2329 2409 2329 2360 539,294 +94.64(+4.18%)
Mar 28, 2022 2250 2270 2210 2266 266,088 +28.75(+1.29%)
Mar 25, 2022 2256 2287 2215 2237 249,003 -13.99(-0.62%)
Mar 24, 2022 2154 2255 2152 2251 341,633 +101.74(+4.73%)
Mar 23, 2022 2194 2198 2142 2149 293,318 -42.01(-1.92%)
Mar 22, 2022 2160 2206 2154 2191 273,375 +40.38(+1.88%)
Mar 21, 2022 2194 2194 2132 2151 315,088 -24.80(-1.14%)
Mar 18, 2022 2151 2199 2124 2176 511,635 +25.05(+1.16%)
Mar 17, 2022 2157 2179 2110 2151 394,869 -41.10(-1.88%)
Mar 16, 2022 2127 2229 2120 2192 744,030 +121.66(+5.88%)
Mar 15, 2022 2023 2091 2005 2070 477,691 +79.85(+4.01%)
Mar 14, 2022 2000 2031 1976 1990 427,303 -17.37(-0.87%)
Mar 11, 2022 2052 2071 2001 2008 362,553 -12.66(-0.63%)
Mar 10, 2022 1966 2051 1957 2020 641,581 -5.32(-0.26%)
Mar 09, 2022 2000 2073 1998 2026 779,885 +135.28(+7.16%)
Mar 08, 2022 1834 1972 1788 1890 1,212,539 +81.97(+4.53%)
Mar 07, 2022 1961 1969 1807 1808 1,094,567 -167.07(-8.46%)
Mar 04, 2022 2038 2050 1954 1975 750,402 -116.45(-5.57%)
Mar 03, 2022 2163 2187 2080 2092 450,718 -61.16(-2.84%)
Mar 02, 2022 2081 2183 2079 2153 582,877 +91.08(+4.42%)
Mar 01, 2022 2138 2138 2053 2062 838,716 -99.77(-4.62%)
Feb 28, 2022 2231 2231 2143 2162 821,295 -108.68(-4.79%)
Feb 25, 2022 2308 2281 2239 2270 548,743 -13.48(-0.59%)
Feb 24, 2022 2151 2286 2128 2284 1,524,479 -173.98(-7.08%)
Feb 23, 2022 2524 2544 2453 2458 518,486 -48.15(-1.92%)
Feb 22, 2022 2576 2605 2475 2506 515,513 -97.72(-3.75%)
Feb 18, 2022 2604 0 -7.50(-0.29%)
Feb 17, 2022 2652 2663 2599 2611 332,188 -78.93(-2.93%)
Feb 16, 2022 2621 2703 2619 2690 510,045 +67.77(+2.58%)
Feb 15, 2022 2561 2647 2561 2622 457,338 +89.07(+3.52%)
Feb 14, 2022 2509 2568 2502 2533 453,935 +15.57(+0.62%)
Feb 11, 2022 2667 2674 2500 2518 596,848 -97.89(-3.74%)
Feb 10, 2022 2568 2645 2568 2616 475,517 +1.39(+0.05%)
Feb 09, 2022 2584 2627 2575 2614 696,892 +85.19(+3.37%)
Feb 08, 2022 2473 2535 2464 2529 451,605 +58.05(+2.35%)
Feb 07, 2022 2455 2489 2442 2471 434,608 +39.92(+1.64%)
Feb 04, 2022 2397 2458 2380 2431 314,315 +5.39(+0.22%)
Feb 03, 2022 2428 2426 463,152 -3.45(-0.14%)
Feb 02, 2022 2473 2475 2426 2429 368,870 -24.54(-1.00%)
Feb 01, 2022 2453 2465 2424 2454 369,898 +9.47(+0.39%)
Jan 31, 2022 2394 2444 381,101 +42.98(+1.79%)
Jan 28, 2022 2348 2403 2330 2401 304,401 +53.03(+2.26%)
Jan 27, 2022 2408 2427 2331 2348 332,738 -10.93(-0.46%)
Jan 26, 2022 2364 2413 2318 2359 441,477 +41.41(+1.79%)
Jan 25, 2022 2274 2356 2224 2318 455,793 -20.50(-0.88%)
Jan 24, 2022 2306 2345 2208 2338 586,967 +3.74(+0.16%)
Jan 21, 2022 2422 2422 2328 2334 585,391 -87.35(-3.61%)
Jan 20, 2022 2407 2471 2399 2422 560,751 +56.27(+2.38%)
Jan 19, 2022 2361 2402 2355 2366 274,185 -7.08(-0.30%)
Jan 18, 2022 2412 2438 2365 2373 351,626 -66.42(-2.72%)
Jan 14, 2022 2439 0 -7.99(-0.33%)
Jan 13, 2022 2431 2483 2430 2447 253,580 +22.77(+0.94%)
Jan 12, 2022 2468 2483 2405 2424 279,696 -33.16(-1.35%)
Jan 11, 2022 2380 2462 2380 2457 290,611 +42.81(+1.77%)
Jan 10, 2022 2422 2422 2351 2415 329,010 -8.14(-0.34%)
Jan 07, 2022 2423 2454 2412 2423 231,068 +4.59(+0.19%)
Jan 06, 2022 2401 2448 2401 2418 248,317 +16.59(+0.69%)
Jan 05, 2022 2467 2469 2401 2402 256,324 -51.38(-2.09%)
Jan 04, 2022 2463 2506 2430 2453 383,482 +3.49(+0.14%)
Jan 03, 2022 2411 2454 2385 2450 390,878 +61.89(+2.59%)
Dec 31, 2021 2380 2406 2372 2388 183,198 +3.29(+0.14%)
Dec 30, 2021 2374 2417 2374 2384 196,805 +11.19(+0.47%)
Dec 29, 2021 2377 2399 2362 2373 103,500 -2.22(-0.09%)
Dec 28, 2021 2376 2403 2354 2375 146,744 -7.56(-0.32%)
Dec 27, 2021 2378 2405 2363 2383 165,904 -7.71(-0.32%)
Dec 23, 2021 2396 2411 2383 2391 187,383 +16.99(+0.72%)
Dec 22, 2021 2335 2395 2318 2374 330,354 +19.34(+0.82%)
Dec 21, 2021 2231 2359 2231 2354 560,428 +156.24(+7.11%)
Dec 20, 2021 2141 2201 2097 2198 334,228 -1.70(-0.08%)
Dec 17, 2021 2142 2220 2121 2200 493,437 +45.33(+2.10%)
Dec 16, 2021 2176 2179 2125 2154 527,585 +34.36(+1.62%)
Dec 15, 2021 2146 2147 2076 2120 438,363 +5.42(+0.26%)
Dec 14, 2021 2110 2155 2101 2115 394,294 -24.46(-1.14%)
Dec 13, 2021 2191 2201 2131 2139 391,880 -86.43(-3.88%)
Dec 10, 2021 2262 2273 2210 2226 315,202 -31.10(-1.38%)
Dec 09, 2021 2288 2288 2247 2257 241,504 -39.40(-1.72%)
Dec 08, 2021 2258 2313 2250 2296 377,070 +61.87(+2.77%)
Dec 07, 2021 2278 2306 2220 2234 404,436 +17.67(+0.80%)
Dec 06, 2021 2153 2284 2142 2216 573,174 +112.29(+5.34%)
Dec 03, 2021 2174 2184 2077 2104 408,278 -57.21(-2.65%)
Dec 02, 2021 2090 2179 2065 2161 533,893 +104.40(+5.08%)
Dec 01, 2021 2137 2172 2047 2057 575,817 -34.66(-1.66%)
Nov 30, 2021 2111 2160 2065 2092 663,920 -73.79(-3.41%)
Nov 29, 2021 2196 2217 2130 2165 452,247 +20.34(+0.95%)
Nov 26, 2021 2112 2152 2089 2145 725,331 -166.75(-7.21%)
Nov 24, 2021 2301 2340 2280 2312 296,587 -17.92(-0.77%)
Nov 23, 2021 2301 2338 2299 2330 257,793 +43.79(+1.92%)
Nov 22, 2021 2320 2355 2282 2286 375,382 -42.66(-1.83%)
Nov 19, 2021 2304 2347 2267 2329 488,816 -35.85(-1.52%)
Nov 18, 2021 2363 2370 2357 2365 342,130 +9.59(+0.41%)
Nov 17, 2021 2375 2391 2343 2355 460,065 -13.88(-0.59%)
Nov 16, 2021 2400 2400 2356 2369 427,843 -24.56(-1.03%)
Nov 15, 2021 2443 2452 2389 2393 338,733 -46.42(-1.90%)
Nov 12, 2021 2484 2484 2431 2440 318,364 -27.25(-1.10%)
Nov 11, 2021 2561 2563 2463 2467 343,987 -90.30(-3.53%)
Nov 10, 2021 2646 2557 367,882 -78.04(-2.96%)
Nov 09, 2021 2626 2674 2608 2635 409,266 +8.30(+0.32%)
Nov 08, 2021 2646 2674 2587 2627 499,635 +20.78(+0.80%)
Nov 05, 2021 2532 2619 2503 2606 759,144 +181.08(+7.47%)
Nov 04, 2021 2527 2527 2421 2425 535,575 +1.67(+0.07%)
Nov 03, 2021 2431 2463 2393 2424 362,773 -18.41(-0.75%)
Nov 02, 2021 2464 2482 2409 2442 274,311 -35.68(-1.44%)
Nov 01, 2021 2408 2478 2464 2478 291,249 +68.57(+2.85%)
Oct 29, 2021 2407 2418 2381 2409 217,515 -8.51(-0.35%)
Oct 28, 2021 2414 2419 2384 2418 150,140 +1.24(+0.05%)
Oct 27, 2021 2420 2446 2398 2416 196,795 -14.87(-0.61%)
Oct 26, 2021 2411 2431 176,371 +29.91(+1.25%)
Oct 25, 2021 2386 2409 2360 2401 143,107 +18.30(+0.77%)
Oct 22, 2021 2395 2374 2383 162,732 -16.46(-0.69%)
Oct 21, 2021 2389 2408 2378 2399 213,488 +26.82(+1.13%)
Oct 20, 2021 2453 2453 2357 2373 408,933 -78.54(-3.20%)
Oct 19, 2021 2490 2491 2444 2451 275,906 -38.84(-1.56%)
Oct 18, 2021 2508 2526 2482 2490 210,868 -36.04(-1.43%)
Oct 15, 2021 2508 2528 2503 2526 234,455 +41.92(+1.69%)
Oct 14, 2021 2471 2504 2463 2484 279,819 +33.53(+1.37%)
Oct 13, 2021 2453 2470 2424 2451 184,610 -2.16(-0.09%)
Oct 12, 2021 2459 2486 2442 2453 221,183 -2.70(-0.11%)
Oct 11, 2021 2468 2496 2451 2455 151,209 -6.93(-0.28%)
Oct 08, 2021 2462 2479 2451 2462 165,169 +5.35(+0.22%)
Oct 07, 2021 2461 2485 2454 2457 157,575 +20.70(+0.85%)
Oct 06, 2021 2388 2440 2372 2436 241,090 +15.78(+0.65%)
Oct 05, 2021 2447 2475 2414 2421 268,644 -27.05(-1.11%)
Oct 04, 2021 2444 2477 2410 2448 258,691 +3.63(+0.15%)
Oct 01, 2021 2405 2465 2405 2444 308,115 +81.61(+3.45%)
Sep 30, 2021 2371 2395 2344 2362 313,266 -3.93(-0.17%)
Sep 29, 2021 2425 2436 2363 2366 295,794 -54.67(-2.26%)
Sep 28, 2021 2448 2467 2411 2421 311,269 -43.56(-1.77%)
Sep 27, 2021 2482 2528 2454 2465 322,378 -14.75(-0.59%)
Sep 24, 2021 2440 2490 2440 2479 300,324 +15.76(+0.64%)
Sep 23, 2021 2399 2477 2399 2464 421,549 +69.06(+2.88%)
Sep 22, 2021 2328 2416 2328 2394 419,195 +80.10(+3.46%)
Sep 21, 2021 2352 2352 2311 2314 212,139 -15.04(-0.65%)
Sep 20, 2021 2299 2334 2275 2329 313,369 +15.29(+0.66%)
Sep 17, 2021 2339 2354 2309 2314 371,043 -19.53(-0.84%)
Sep 16, 2021 2357 2376 2327 2334 244,183 -30.82(-1.30%)
Sep 15, 2021 2318 2367 2304 2364 250,245 +47.08(+2.03%)
Sep 14, 2021 2312 2332 2299 2317 172,861 +6.51(+0.28%)
Sep 13, 2021 2303 2318 2264 2311 233,435 +17.23(+0.75%)
Sep 10, 2021 2319 2334 2290 2294 243,578 -13.80(-0.60%)
Sep 09, 2021 2295 2334 2293 2307 224,744 +2.71(+0.12%)
Sep 08, 2021 2329 2345 2285 2305 266,043 -21.69(-0.93%)
Sep 07, 2021 2297 2331 2294 2326 240,042 +33.13(+1.44%)
Sep 03, 2021 2273 2301 2265 2293 197,481 +3.97(+0.17%)
Sep 02, 2021 2293 2316 2272 2289 234,821 +13.55(+0.60%)
Sep 01, 2021 2295 2319 2274 2276 331,108 -12.76(-0.56%)
Aug 31, 2021 2275 2305 2273 2289 390,253 +21.85(+0.96%)
Aug 30, 2021 2289 2295 2259 2267 247,671 -27.62(-1.20%)
Aug 27, 2021 2268 2308 2267 2294 241,639 +28.53(+1.26%)
Aug 26, 2021 2239 2281 2239 2266 295,614 +12.94(+0.57%)
Aug 25, 2021 2229 2267 2199 2253 341,664 +30.54(+1.37%)
Aug 24, 2021 2140 2239 2128 2222 461,917 +95.32(+4.48%)
Aug 23, 2021 2062 2137 2060 2127 495,659 +62.28(+3.02%)
Aug 20, 2021 2064 2073 2049 2065 351,940 -1.12(-0.05%)
Aug 19, 2021 2069 2083 2048 2066 348,477 -10.40(-0.50%)
Aug 18, 2021 2100 2114 2072 2076 302,241 -26.83(-1.28%)
Aug 17, 2021 2094 2116 2083 2103 284,604 -17.53(-0.83%)
Aug 16, 2021 2183 2187 2083 2121 416,475 -72.18(-3.29%)
Aug 13, 2021 2186 2197 2157 2193 229,222 +10.20(+0.47%)
Aug 12, 2021 2171 2186 2144 2183 207,325 -7.01(-0.32%)
Aug 11, 2021 2184 2199 2158 2190 225,987 -0.25(-0.01%)
Aug 10, 2021 2147 2192 2147 2190 278,808 +42.48(+1.98%)
Aug 09, 2021 2172 2172 2120 2147 275,370 -25.08(-1.15%)
Aug 06, 2021 2197 2219 2142 2172 460,177 -24.61(-1.12%)
Aug 05, 2021 2140 2218 2125 2197 440,586 +121.48(+5.85%)
Aug 04, 2021 2121 2138 2069 2076 392,891 -53.39(-2.51%)
Aug 03, 2021 2163 2176 2106 2129 271,019 -31.50(-1.46%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.