Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Booking Holdings Inc. - Common Stock (NQ:BKNG)

5,141.88 +71.86 (+1.42%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 20, 2025	5106	5173	5080	5142	299,130	+71.86(+1.42%)
Oct 17, 2025	4949	5084	4924	5070	292,301	+117.71(+2.38%)
Oct 16, 2025	5060	5088	4931	4952	305,753	-128.55(-2.53%)
Oct 15, 2025	5292	5292	5063	5081	275,013	-199.28(-3.77%)
Oct 14, 2025	5210	5318	5196	5280	207,081	+26.29(+0.50%)
Oct 13, 2025	5204	5263	5169	5254	204,709	+88.92(+1.72%)
Oct 10, 2025	5194	5240	5131	5165	197,038	-27.00(-0.52%)
Oct 09, 2025	5083	5211	5039	5192	222,503	+60.70(+1.18%)
Oct 08, 2025	5223		5110	5131	289,151	-110.77(-2.11%)
Oct 07, 2025	5422	5422	5188	5242	264,684	-177.87(-3.28%)
Oct 06, 2025	5368	5625	5260	5420	353,956	+1.82(+0.03%)
Oct 03, 2025	5449	5466	5370	5418	269,593	-6.50(-0.12%)
Oct 02, 2025	5325	5431	5301	5425	208,532	+73.99(+1.38%)
Oct 01, 2025	5352	5375	5250	5351	324,211	-48.71(-0.90%)
Sep 30, 2025	5427	5458	5351	5399	197,480	-55.54(-1.02%)
Sep 29, 2025	5572	5586	5448	5455	237,323	-93.19(-1.68%)
Sep 26, 2025	5578	5587	5482	5548	162,665	-27.73(-0.50%)
Sep 25, 2025	5523	5582	5454	5576	245,247	+50.13(+0.91%)
Sep 24, 2025	5528	5528	5428	5526	152,358	+16.58(+0.30%)
Sep 23, 2025	5425	5518	5424	5509	179,149	+51.89(+0.95%)
Sep 22, 2025	5400	5477	5370	5457	214,428	+12.69(+0.23%)
Sep 19, 2025	5448	5466	5400	5444	420,594	+1.56(+0.03%)
Sep 18, 2025	5557	5588	5411	5443	234,855	-110.82(-2.00%)
Sep 17, 2025	5494	5557	5455	5554	211,538	+78.69(+1.44%)
Sep 16, 2025	5577	5577	5430	5475	172,305	-84.82(-1.53%)
Sep 15, 2025	5500	5560	5424	5560	165,119	+101.51(+1.86%)
Sep 12, 2025	5461	5520	5438	5458	128,816	-39.68(-0.72%)
Sep 11, 2025	5475	5537	5410	5498	179,772	+23.19(+0.42%)
Sep 10, 2025	5564	5564	5375	5475	249,668	-97.02(-1.74%)
Sep 09, 2025	5547	5604	5518	5572	158,860	+2.13(+0.04%)
Sep 08, 2025	5528	5638	5510	5570	214,126	+63.90(+1.16%)
Sep 05, 2025	5594	5652	5455	5506	202,427	-70.46(-1.26%)
Sep 04, 2025	5560	5589	5445	5576	220,744	+2.91(+0.05%)
Sep 03, 2025	5515	5587	5476	5573	190,641	+77.26(+1.41%)
Sep 02, 2025	5568	5568	5448	5496	245,007	-93.34(-1.67%)
Aug 29, 2025	5624	5624	5578	5589	139,173	-52.85(-0.94%)
Aug 28, 2025	5620	5656	5585	5642	168,243	+36.25(+0.65%)
Aug 27, 2025	5666	5683	5571	5606	151,687	-89.84(-1.58%)
Aug 26, 2025	5691	5718	5634	5696	171,250	+2.07(+0.04%)
Aug 25, 2025	5698	5765	5690	5694	115,811	-17.24(-0.30%)
Aug 22, 2025	5715	5785	5655	5711	195,896	+10.11(+0.18%)
Aug 21, 2025	5638	5705	5589	5701	156,602	+70.84(+1.26%)
Aug 20, 2025	5574	5638	5573	5630	175,775	+55.61(+1.00%)
Aug 19, 2025	5530	5593	5517	5574	200,127	+51.99(+0.94%)
Aug 18, 2025	5440	5526	5410	5522	169,795	+77.57(+1.42%)
Aug 15, 2025	5505	5505	5428	5445	158,298	-30.42(-0.56%)
Aug 14, 2025	5458	5510	5410	5475	180,099	+36.78(+0.68%)
Aug 13, 2025	5474	5474	5394	5439	190,808	-13.59(-0.25%)
Aug 12, 2025	5355	5459	5355	5452	144,782	+97.12(+1.81%)
Aug 11, 2025	5373	5422	5340	5355	175,273	-41.59(-0.77%)
Aug 08, 2025	5445	5445	5357	5397	189,196	-26.14(-0.48%)
Aug 07, 2025	5540	5580	5396	5423	202,992	-104.02(-1.88%)
Aug 06, 2025	5465	5529	5406	5527	199,362	+78.30(+1.44%)
Aug 05, 2025	5494	5498	5400	5448	222,232	-18.20(-0.33%)
Aug 04, 2025	5403	5472	5330	5467	237,380	+89.65(+1.67%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Booking Holdings Inc. - Common Stock (NQ:BKNG)

Historical Prices