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)

5,639.78 +55.70 (+1.00%)

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 19, 2025	5539	5603	5526	5584	199,784	+52.08(+0.94%)
Aug 18, 2025	5449	5536	5420	5532	169,504	+77.71(+1.42%)
Aug 15, 2025	5514	5514	5437	5454	158,026	-30.48(-0.56%)
Aug 14, 2025	5467	5519	5419	5485	179,790	+36.85(+0.68%)
Aug 13, 2025	5483	5483	5403	5448	190,481	-13.62(-0.25%)
Aug 12, 2025	5364	5468	5364	5462	144,534	+97.29(+1.81%)
Aug 11, 2025	5382	5432	5349	5364	174,972	-41.66(-0.77%)
Aug 08, 2025	5454	5454	5366	5406	188,871	-26.19(-0.48%)
Aug 07, 2025	5550	5590	5406	5432	202,644	-104.20(-1.88%)
Aug 06, 2025	5474	5539	5415	5536	199,020	+78.44(+1.44%)
Aug 05, 2025	5504	5508	5410	5458	221,851	-18.23(-0.33%)
Aug 04, 2025	5412	5481	5339	5476	236,973	+89.80(+1.67%)
Aug 01, 2025	5479	5479	5339	5386	199,613	-117.77(-2.14%)
Jul 31, 2025	5625	5664	5494	5504	288,402	-108.85(-1.94%)
Jul 30, 2025	5490	5692	5432	5613	371,631	+22.14(+0.40%)
Jul 29, 2025	5696	5696	5542	5591	324,011	-87.98(-1.55%)
Jul 28, 2025	5639	5685	5583	5679	225,643	+46.48(+0.83%)
Jul 25, 2025	5679	5680	5624	5632	184,814	-17.73(-0.31%)
Jul 24, 2025	5746	5759	5644	5650	172,504	-86.32(-1.50%)
Jul 23, 2025	5766	5770	5680	5736	154,117	-39.21(-0.68%)
Jul 22, 2025	5720	5786	5678	5776	143,681	+98.38(+1.73%)
Jul 21, 2025	5665	5716	5650	5677	156,340	-25.75(-0.45%)
Jul 18, 2025	5750	5750	5684	5703	147,060	+18.96(+0.33%)
Jul 17, 2025	5656	5718	5646	5684	141,465	+25.81(+0.46%)
Jul 16, 2025	5653	5677	5625	5658	169,047	-17.40(-0.31%)
Jul 15, 2025	5744	5790	5640	5676	178,767	-90.51(-1.57%)
Jul 14, 2025	5697	5770	5689	5766	134,332	+48.94(+0.86%)
Jul 11, 2025	5693	5725	5661	5717	150,930	-1.41(-0.02%)
Jul 10, 2025	5722	5766	5664	5719	169,243	+50.47(+0.89%)
Jul 09, 2025	5760	5767	5653	5668	185,072	-45.29(-0.79%)
Jul 08, 2025	5815	5839	5678	5713	236,964	-102.59(-1.76%)
Jul 07, 2025	5725	5816	5708	5816	175,992	+99.12(+1.73%)
Jul 03, 2025	5697	5760	5653	5717	131,161	+15.04(+0.26%)
Jul 02, 2025	5690	5710	5640	5702	211,374	-28.97(-0.51%)
Jul 01, 2025	5741	5796	5681	5731	226,117	-58.51(-1.01%)
Jun 30, 2025	5704	5799	5692	5789	298,265	+96.11(+1.69%)
Jun 27, 2025	5618	5711	5614	5693	297,584	+97.13(+1.74%)
Jun 26, 2025	5521	5633	5501	5596	219,297	+110.65(+2.02%)
Jun 25, 2025	5465	5522	5440	5485	177,276	+3.12(+0.06%)
Jun 24, 2025	5390	5518	5378	5482	234,035	+148.81(+2.79%)
Jun 23, 2025	5340	5350	5236	5333	175,725	+29.39(+0.55%)
Jun 20, 2025	5378	5378	5275	5304	441,924	+17.77(+0.34%)
Jun 18, 2025	5307	5352	5277	5286	181,055	-14.79(-0.28%)
Jun 17, 2025	5312	5389	5285	5301	196,230	-67.99(-1.27%)
Jun 16, 2025	5325	5380	5313	5369	224,445	+70.66(+1.33%)
Jun 13, 2025	5345	5373	5272	5298	264,123	-163.57(-2.99%)
Jun 12, 2025	5465	5488	5426	5462	193,338	-4.33(-0.08%)
Jun 11, 2025	5488	5493	5390	5466	262,830	-21.70(-0.40%)
Jun 10, 2025	5530	5546	5435	5488	178,613	-51.43(-0.93%)
Jun 09, 2025	5601	5624	5528	5539	199,359	-75.20(-1.34%)
Jun 06, 2025	5616	5631	5554	5615	174,092	+53.69(+0.97%)
Jun 05, 2025	5565	5630	5540	5561	186,032	+13.50(+0.24%)
Jun 04, 2025	5464	5551	5464	5547	209,888	+81.79(+1.50%)
Jun 03, 2025	5505	5551	5455	5466	212,734	-63.73(-1.15%)

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 following
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