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

Angi Inc (NQ: ANGI )

2.170 +0.110 (+5.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 2.410 2.470 2.370 2.370 871,829 -0.08(-3.27%)
Jan 30, 2024 2.460 2.480 2.420 2.450 495,840 -0.04(-1.61%)
Jan 29, 2024 2.400 2.510 2.380 2.490 610,971 +0.07(+2.89%)
Jan 26, 2024 2.390 2.520 2.390 2.420 1,298,129 +0.02(+0.83%)
Jan 25, 2024 2.420 2.430 2.380 2.400 588,792 +0.03(+1.27%)
Jan 24, 2024 2.420 2.470 2.350 2.370 1,284,169 +0.00(+0.00%)
Jan 23, 2024 2.330 2.455 2.319 2.370 1,469,981 +0.06(+2.60%)
Jan 22, 2024 2.170 2.360 2.170 2.310 726,178 +0.14(+6.45%)
Jan 19, 2024 2.190 2.260 2.140 2.170 1,275,579 -0.02(-0.91%)
Jan 18, 2024 2.160 2.220 2.105 2.190 1,155,216 +0.05(+2.34%)
Jan 17, 2024 2.250 2.290 2.140 2.140 1,237,532 -0.16(-6.96%)
Jan 16, 2024 2.260 2.300 2.150 2.300 1,580,182 +0.02(+0.88%)
Jan 12, 2024 2.370 2.420 2.280 2.280 534,331 -0.03(-1.30%)
Jan 11, 2024 2.380 2.440 2.295 2.310 651,325 -0.07(-2.94%)
Jan 10, 2024 2.370 2.410 2.330 2.380 450,415 -0.01(-0.42%)
Jan 09, 2024 2.380 2.485 2.375 2.390 759,531 -0.02(-0.83%)
Jan 08, 2024 2.220 2.430 2.210 2.410 710,083 +0.18(+8.07%)
Jan 05, 2024 2.300 2.330 2.230 2.230 397,712 -0.08(-3.46%)
Jan 04, 2024 2.260 2.340 2.260 2.310 490,725 +0.04(+1.76%)
Jan 03, 2024 2.340 2.340 2.250 2.270 677,690 -0.13(-5.42%)
Jan 02, 2024 2.470 2.480 2.390 2.400 480,732 -0.09(-3.61%)
Dec 29, 2023 2.530 2.530 2.490 2.490 579,727 -0.04(-1.58%)
Dec 28, 2023 2.510 2.590 2.460 2.530 953,867 +0.03(+1.20%)
Dec 27, 2023 2.610 2.650 2.500 2.500 645,901 -0.08(-2.91%)
Dec 26, 2023 2.530 2.600 2.480 2.575 443,050 +0.04(+1.38%)
Dec 22, 2023 2.560 2.610 2.510 2.540 536,328 -0.02(-0.78%)
Dec 21, 2023 2.500 2.610 2.500 2.560 504,576 +0.08(+3.23%)
Dec 20, 2023 2.470 2.520 2.435 2.480 865,503 +0.03(+1.22%)
Dec 19, 2023 2.430 2.500 2.420 2.450 594,057 +0.02(+0.82%)
Dec 18, 2023 2.460 2.525 2.430 2.430 600,843 -0.05(-2.02%)
Dec 15, 2023 2.560 2.572 2.460 2.480 1,217,001 -0.05(-1.98%)
Dec 14, 2023 2.490 2.595 2.480 2.530 1,653,806 +0.09(+3.69%)
Dec 13, 2023 2.370 2.455 2.310 2.440 809,597 +0.06(+2.52%)
Dec 12, 2023 2.380 2.420 2.320 2.380 1,768,061 +0.00(+0.00%)
Dec 11, 2023 2.460 2.480 2.370 2.380 923,577 -0.10(-4.03%)
Dec 08, 2023 2.440 2.510 2.425 2.480 1,101,618 +0.06(+2.48%)
Dec 07, 2023 2.470 2.470 2.310 2.420 1,433,909 -0.05(-2.02%)
Dec 06, 2023 2.440 2.535 2.395 2.470 1,262,026 +0.06(+2.49%)
Dec 05, 2023 2.520 2.534 2.360 2.410 1,513,494 -0.11(-4.37%)
Dec 04, 2023 2.440 2.540 2.430 2.520 1,360,913 +0.08(+3.28%)
Dec 01, 2023 2.260 2.480 2.230 2.440 2,133,555 +0.19(+8.44%)
Nov 30, 2023 2.290 2.339 2.230 2.250 1,646,899 -0.05(-2.17%)
Nov 29, 2023 2.280 2.340 2.240 2.300 2,199,821 +0.07(+3.14%)
Nov 28, 2023 2.120 2.240 2.060 2.230 956,107 +0.11(+5.19%)
Nov 27, 2023 2.110 2.200 2.110 2.120 597,013 -0.03(-1.40%)
Nov 24, 2023 2.120 2.170 2.120 2.150 247,847 +0.03(+1.42%)
Nov 22, 2023 2.100 2.125 2.070 2.120 417,702 +0.02(+0.95%)
Nov 21, 2023 2.060 2.110 2.020 2.100 508,886 +0.04(+1.94%)
Nov 20, 2023 2.060 2.140 2.040 2.060 345,665 -0.01(-0.48%)
Nov 17, 2023 1.980 2.090 1.970 2.070 660,494 +0.09(+4.55%)
Nov 16, 2023 2.060 2.060 1.940 1.980 716,317 -0.06(-2.94%)
Nov 15, 2023 2.010 2.040 1.990 2.040 584,828 +0.04(+2.00%)
Nov 14, 2023 1.940 2.090 1.940 2.000 1,239,433 +0.10(+5.26%)
Nov 13, 2023 1.750 1.959 1.740 1.900 1,182,714 +0.15(+8.57%)
Nov 10, 2023 1.670 1.770 1.650 1.750 4,248,551 +0.09(+5.42%)
Nov 09, 2023 1.730 1.990 1.600 1.660 8,643,408 -0.10(-5.68%)
Nov 08, 2023 1.770 1.890 1.650 1.760 6,156,791 +0.10(+6.02%)
Nov 07, 2023 1.690 1.760 1.630 1.660 4,903,477 -0.04(-2.35%)
Nov 06, 2023 1.660 1.710 1.650 1.700 1,592,365 +0.03(+1.80%)
Nov 03, 2023 1.610 1.690 1.610 1.670 537,555 +0.07(+4.37%)
Nov 02, 2023 1.610 1.675 1.550 1.600 861,920 +0.04(+2.56%)
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.