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 )

2.140 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Nov 30, 2020 12.29 12.45 12.03 12.36 2,164,310 +0.14(+1.15%)
Nov 27, 2020 12.23 12.40 12.10 12.22 1,759,600 -0.04(-0.33%)
Nov 25, 2020 11.60 12.29 11.60 12.26 1,987,000 +0.72(+6.24%)
Nov 24, 2020 11.83 11.86 11.20 11.54 4,130,987 -0.26(-2.20%)
Nov 23, 2020 11.65 11.90 11.33 11.80 1,842,235 +0.24(+2.08%)
Nov 20, 2020 11.34 11.60 11.23 11.56 1,739,800 +0.27(+2.39%)
Nov 19, 2020 10.78 11.35 10.73 11.29 1,766,782 +0.56(+5.22%)
Nov 18, 2020 10.65 10.79 10.52 10.73 1,052,321 +0.12(+1.13%)
Nov 17, 2020 10.70 10.71 10.50 10.61 1,002,371 +0.03(+0.28%)
Nov 16, 2020 10.73 10.76 10.32 10.58 2,430,125 -0.19(-1.76%)
Nov 13, 2020 10.47 10.92 10.30 10.77 2,538,200 +0.36(+3.46%)
Nov 12, 2020 10.83 11.09 10.35 10.41 5,504,655 -0.36(-3.34%)
Nov 11, 2020 10.15 10.79 10.14 10.77 3,785,467 +0.40(+3.86%)
Nov 10, 2020 9.910 10.49 9.910 10.37 6,039,420 +0.39(+3.91%)
Nov 09, 2020 10.56 10.59 9.440 9.980 6,931,126 -0.03(-0.30%)
Nov 06, 2020 9.810 10.20 9.280 10.01 18,123,600 -1.44(-12.58%)
Nov 05, 2020 11.70 11.81 11.33 11.45 3,658,265 -0.06(-0.52%)
Nov 04, 2020 11.01 11.70 11.01 11.51 2,066,664 +0.54(+4.92%)
Nov 03, 2020 11.09 11.27 10.82 10.97 1,122,622 +0.04(+0.37%)
Nov 02, 2020 10.62 11.02 10.36 10.93 3,363,712 +0.33(+3.11%)
Oct 30, 2020 10.91 10.92 10.45 10.60 2,097,900 -0.42(-3.81%)
Oct 29, 2020 10.79 11.24 10.75 11.02 2,145,044 +0.36(+3.38%)
Oct 28, 2020 10.75 10.75 10.43 10.66 2,267,046 -0.28(-2.56%)
Oct 27, 2020 10.94 11.15 10.84 10.94 2,363,322 +0.10(+0.92%)
Oct 26, 2020 10.93 11.00 10.61 10.84 2,777,947 -0.25(-2.25%)
Oct 23, 2020 11.08 11.15 10.88 11.09 2,394,500 +0.19(+1.74%)
Oct 22, 2020 10.85 11.15 10.76 10.90 3,983,372 -0.17(-1.54%)
Oct 21, 2020 11.20 11.22 10.80 11.07 1,753,957 -0.03(-0.27%)
Oct 20, 2020 10.88 11.21 10.79 11.10 1,733,080 +0.20(+1.83%)
Oct 19, 2020 11.01 11.15 10.79 10.90 1,657,238 -0.04(-0.37%)
Oct 16, 2020 11.09 11.20 10.87 10.94 1,423,000 -0.15(-1.35%)
Oct 15, 2020 10.65 11.27 10.65 11.09 3,440,431 +0.17(+1.56%)
Oct 14, 2020 11.32 11.32 10.75 10.92 1,986,673 -0.18(-1.62%)
Oct 13, 2020 11.05 11.37 10.93 11.10 1,971,897 +0.13(+1.19%)
Oct 12, 2020 11.45 11.46 10.97 10.97 2,179,615 -0.34(-3.01%)
Oct 09, 2020 11.45 11.47 10.90 11.31 4,047,300 +0.27(+2.45%)
Oct 08, 2020 12.35 12.35 11.02 11.04 14,768,912 -1.70(-13.34%)
Oct 07, 2020 12.53 12.78 12.36 12.74 2,866,552 +0.45(+3.66%)
Oct 06, 2020 12.70 12.80 12.23 12.29 3,795,353 -0.46(-3.61%)
Oct 05, 2020 12.12 12.89 12.05 12.75 2,328,572 +0.72(+5.99%)
Oct 02, 2020 11.72 12.18 11.71 12.03 2,950,300 -0.26(-2.12%)
Oct 01, 2020 11.24 12.40 11.24 12.29 5,700,421 +1.19(+10.72%)
Sep 30, 2020 10.90 11.46 10.78 11.10 6,373,629 +0.26(+2.40%)
Sep 29, 2020 10.53 10.97 10.53 10.84 2,975,538 +0.29(+2.75%)
Sep 28, 2020 10.48 10.81 10.27 10.55 2,932,859 +0.27(+2.63%)
Sep 25, 2020 9.860 10.33 9.720 10.28 3,050,800 +0.48(+4.90%)
Sep 24, 2020 10.06 10.13 9.720 9.800 3,147,667 -0.25(-2.49%)
Sep 23, 2020 10.54 10.58 10.00 10.05 2,652,339 -0.44(-4.19%)
Sep 22, 2020 10.39 10.62 10.32 10.49 2,919,117 +0.17(+1.65%)
Sep 21, 2020 10.12 10.41 9.850 10.32 4,066,676 -0.02(-0.19%)
Sep 18, 2020 10.85 10.85 10.05 10.34 5,564,000 -0.26(-2.45%)
Sep 17, 2020 10.98 11.18 10.34 10.60 5,268,469 -0.58(-5.19%)
Sep 16, 2020 12.25 12.26 11.12 11.18 4,482,257 -1.03(-8.44%)
Sep 15, 2020 12.53 12.63 11.82 12.21 4,104,037 +0.35(+2.95%)
Sep 14, 2020 12.26 12.47 11.86 11.86 1,915,551 -0.48(-3.89%)
Sep 11, 2020 12.79 12.86 11.82 12.34 4,921,400 -0.28(-2.22%)
Sep 10, 2020 12.96 13.15 12.54 12.62 3,028,391 -0.29(-2.25%)
Sep 09, 2020 12.41 13.05 12.30 12.91 3,206,320 +0.75(+6.17%)
Sep 08, 2020 12.01 12.69 12.00 12.16 2,743,491 -0.47(-3.72%)
Sep 04, 2020 13.35 13.49 11.89 12.63 3,566,200 -0.89(-6.58%)
Sep 03, 2020 14.55 14.55 13.30 13.52 2,705,151 -1.18(-8.03%)
Sep 02, 2020 14.20 14.79 14.03 14.70 2,159,878 +0.42(+2.94%)
Sep 01, 2020 13.85 14.50 13.81 14.28 1,705,777 +0.40(+2.92%)
Aug 31, 2020 13.95 14.06 13.83 13.88 1,108,453 -0.04(-0.25%)
Aug 28, 2020 13.73 14.19 13.63 13.91 1,052,000 +0.18(+1.31%)
Aug 27, 2020 14.06 14.17 13.47 13.73 2,743,822 -0.55(-3.85%)
Aug 26, 2020 14.15 14.59 14.05 14.28 1,805,395 +0.10(+0.71%)
Aug 25, 2020 14.54 14.65 14.06 14.18 2,682,307 -0.47(-3.21%)
Aug 24, 2020 13.98 14.77 13.68 14.65 7,264,032 +0.75(+5.40%)
Aug 21, 2020 14.10 14.14 13.73 13.90 1,786,500 -0.23(-1.63%)
Aug 20, 2020 13.88 14.42 13.88 14.13 2,204,806 +0.03(+0.21%)
Aug 19, 2020 14.29 14.61 13.98 14.10 1,615,386 -0.30(-2.08%)
Aug 18, 2020 14.06 14.52 13.81 14.40 2,685,122 +0.34(+2.42%)
Aug 17, 2020 13.39 14.20 13.32 14.06 3,608,635 +0.93(+7.08%)
Aug 14, 2020 13.21 13.53 12.96 13.13 2,606,500 -0.09(-0.68%)
Aug 13, 2020 13.05 13.23 12.82 13.22 2,328,293 +0.34(+2.64%)
Aug 12, 2020 13.06 13.72 12.79 12.88 4,652,580 -0.12(-0.92%)
Aug 11, 2020 14.50 14.85 12.95 13.00 6,566,015 -1.50(-10.35%)
Aug 10, 2020 16.16 16.20 14.87 14.50 4,447,675 -1.21(-7.70%)
Aug 07, 2020 15.75 16.09 15.40 15.71 1,433,800 -0.09(-0.57%)
Aug 06, 2020 16.40 16.62 15.57 15.80 2,124,089 -0.66(-4.01%)
Aug 05, 2020 16.00 16.50 15.89 16.46 2,507,540 +0.50(+3.13%)
Aug 04, 2020 15.87 16.01 15.66 15.96 2,272,487 +0.04(+0.25%)
Aug 03, 2020 15.93 16.26 15.66 15.92 2,505,159 +0.13(+0.82%)
Jul 31, 2020 15.73 15.87 15.16 15.79 2,897,900 +0.18(+1.15%)
Jul 30, 2020 14.86 15.78 14.81 15.61 1,762,378 +0.47(+3.10%)
Jul 29, 2020 14.50 15.34 14.46 15.14 3,357,476 +0.80(+5.58%)
Jul 28, 2020 14.80 14.80 14.03 14.34 3,530,698 -0.47(-3.17%)
Jul 27, 2020 14.79 15.01 14.66 14.81 2,905,664 +0.23(+1.58%)
Jul 24, 2020 14.77 14.86 14.38 14.58 4,708,800 -0.16(-1.09%)
Jul 23, 2020 14.95 15.43 14.56 14.74 3,199,104 -0.21(-1.40%)
Jul 22, 2020 15.22 15.53 14.84 14.95 2,805,744 -0.35(-2.29%)
Jul 21, 2020 15.90 15.99 15.23 15.30 2,291,329 -0.47(-2.98%)
Jul 20, 2020 14.97 16.29 14.88 15.77 3,183,225 +0.73(+4.85%)
Jul 17, 2020 15.44 15.85 14.95 15.04 3,338,200 -0.21(-1.38%)
Jul 16, 2020 16.25 16.28 15.00 15.25 6,170,352 -1.28(-7.74%)
Jul 15, 2020 16.34 17.05 15.81 16.53 5,347,740 +0.30(+1.85%)
Jul 14, 2020 15.17 16.34 14.86 16.23 5,455,358 +0.95(+6.22%)
Jul 13, 2020 16.59 16.78 15.23 15.28 4,119,505 -1.03(-6.32%)
Jul 10, 2020 15.95 16.48 15.75 16.31 4,080,600 +0.39(+2.45%)
Jul 09, 2020 15.77 16.39 15.54 15.92 5,074,425 +0.16(+1.02%)
Jul 08, 2020 16.20 16.38 15.52 15.76 6,434,053 +0.04(+0.25%)
Jul 07, 2020 14.88 15.85 14.80 15.72 5,924,947 +0.71(+4.73%)
Jul 06, 2020 13.97 15.38 13.91 15.01 9,171,401 +1.58(+11.76%)
Jul 02, 2020 13.21 14.24 13.21 13.43 10,488,700 +0.34(+2.60%)
Jul 01, 2020 12.15 13.74 12.15 13.09 23,697,194 +0.94(+7.74%)
Jun 30, 2020 12.06 12.21 11.72 12.15 5,651,289 +0.30(+2.53%)
Jun 29, 2020 12.06 12.20 11.59 11.85 3,924,710 -0.18(-1.50%)
Jun 26, 2020 12.43 12.55 12.02 12.03 1,537,300 -0.40(-3.22%)
Jun 25, 2020 12.59 12.83 12.22 12.43 1,508,663 -0.15(-1.19%)
Jun 24, 2020 12.95 13.15 12.35 12.58 2,691,089 -0.64(-4.84%)
Jun 23, 2020 12.64 13.32 12.45 13.22 2,352,290 +0.79(+6.36%)
Jun 22, 2020 12.57 12.74 12.37 12.43 1,048,224 -0.10(-0.80%)
Jun 19, 2020 12.77 13.09 12.17 12.53 2,322,900 -0.19(-1.49%)
Jun 18, 2020 12.59 12.79 11.87 12.72 2,706,668 +0.49(+4.01%)
Jun 17, 2020 12.69 12.70 11.99 12.23 3,907,619 -0.38(-3.01%)
Jun 16, 2020 13.04 13.38 12.56 12.61 3,101,637 -0.21(-1.64%)
Jun 15, 2020 12.02 12.96 11.81 12.82 2,378,252 +0.60(+4.91%)
Jun 12, 2020 11.97 12.32 11.76 12.22 2,341,100 +0.60(+5.16%)
Jun 11, 2020 11.74 12.12 11.29 11.62 2,039,871 -0.40(-3.33%)
Jun 10, 2020 12.36 12.62 11.97 12.02 1,469,252 -0.25(-2.04%)
Jun 09, 2020 12.20 12.39 11.71 12.27 1,845,763 +0.02(+0.16%)
Jun 08, 2020 12.60 12.80 11.91 12.25 2,666,893 -0.31(-2.47%)
Jun 05, 2020 12.15 12.87 12.05 12.56 2,975,400 +0.58(+4.80%)
Jun 04, 2020 11.68 12.01 11.50 11.98 3,099,664 +0.24(+2.09%)
Jun 03, 2020 11.37 11.99 11.34 11.74 1,959,553 +0.45(+3.99%)
Jun 02, 2020 10.92 11.47 10.85 11.29 2,364,613 +0.14(+1.26%)
Jun 01, 2020 10.82 11.29 10.76 11.15 2,343,692 +0.30(+2.76%)
May 29, 2020 10.50 10.98 10.48 10.85 1,678,000 +0.35(+3.33%)
May 28, 2020 10.84 11.05 10.37 10.50 1,955,201 -0.43(-3.93%)
May 27, 2020 10.75 11.02 10.62 10.93 2,582,268 +0.21(+1.96%)
May 26, 2020 10.80 11.11 10.69 10.72 1,445,042 -0.03(-0.28%)
May 22, 2020 10.39 10.80 10.10 10.75 1,410,300 +0.37(+3.56%)
May 21, 2020 10.46 10.71 10.22 10.38 1,445,747 +0.01(+0.10%)
May 20, 2020 10.75 11.12 10.32 10.37 2,451,579 -0.24(-2.26%)
May 19, 2020 10.57 10.85 10.26 10.61 2,504,895 +0.00(+0.00%)
May 18, 2020 9.930 10.67 9.780 10.61 2,865,176 +0.93(+9.66%)
May 15, 2020 9.540 9.800 9.500 9.675 2,416,900 -0.04(-0.46%)
May 14, 2020 9.830 9.990 9.420 9.720 2,082,848 -0.23(-2.31%)
May 13, 2020 9.680 10.24 9.520 9.950 4,280,882 +0.19(+1.95%)
May 12, 2020 9.200 10.07 9.200 9.760 4,593,627 +0.67(+7.37%)
May 11, 2020 7.860 9.150 7.790 9.090 5,152,952 +1.38(+17.90%)
May 08, 2020 8.180 8.250 7.680 7.710 3,050,300 -0.34(-4.22%)
May 07, 2020 8.660 9.220 7.930 8.050 6,949,189 +0.53(+7.05%)
May 06, 2020 7.300 7.530 7.160 7.520 3,193,097 +0.23(+3.16%)
May 05, 2020 6.910 7.440 6.910 7.290 4,121,461 +0.49(+7.21%)
May 04, 2020 6.720 6.820 6.650 6.800 2,248,336 +0.04(+0.59%)
May 01, 2020 6.610 6.810 6.610 6.760 1,941,100 -0.02(-0.29%)
Apr 30, 2020 6.830 6.910 6.660 6.780 1,563,453 -0.02(-0.29%)
Apr 29, 2020 6.680 7.050 6.660 6.800 3,286,304 +0.32(+4.94%)
Apr 28, 2020 6.590 6.750 6.420 6.480 1,692,987 +0.03(+0.47%)
Apr 27, 2020 6.050 6.650 5.970 6.450 1,982,561 +0.55(+9.32%)
Apr 24, 2020 5.800 6.080 5.690 5.900 2,518,600 +0.16(+2.79%)
Apr 23, 2020 5.710 5.960 5.660 5.740 1,243,223 +0.08(+1.41%)
Apr 22, 2020 5.750 5.970 5.650 5.660 2,547,403 -0.03(-0.53%)
Apr 21, 2020 5.820 5.900 5.650 5.690 1,768,388 -0.23(-3.89%)
Apr 20, 2020 5.770 5.920 5.670 5.920 2,219,741 +0.07(+1.20%)
Apr 17, 2020 5.650 5.880 5.620 5.850 1,610,500 +0.36(+6.56%)
Apr 16, 2020 5.560 5.640 5.440 5.490 1,830,918 +0.01(+0.18%)
Apr 15, 2020 5.570 5.720 5.430 5.480 2,064,700 -0.18(-3.18%)
Apr 14, 2020 6.010 6.180 5.630 5.660 2,000,565 -0.22(-3.74%)
Apr 13, 2020 5.550 5.900 5.420 5.880 1,726,667 +0.37(+6.72%)
Apr 09, 2020 5.430 5.700 5.280 5.510 2,473,000 +0.33(+6.37%)
Apr 08, 2020 4.650 5.390 4.630 5.180 2,910,831 +0.77(+17.46%)
Apr 07, 2020 4.760 4.910 4.350 4.410 5,129,329 -0.22(-4.75%)
Apr 06, 2020 4.730 5.000 4.430 4.630 2,248,481 +0.09(+1.98%)
Apr 03, 2020 4.610 4.835 4.350 4.540 1,914,700 -0.08(-1.73%)
Apr 02, 2020 4.700 4.855 4.550 4.620 1,696,120 -0.13(-2.74%)
Apr 01, 2020 5.060 5.090 4.655 4.750 2,100,441 -0.50(-9.52%)
Mar 31, 2020 5.060 5.330 5.030 5.250 1,984,954 +0.21(+4.17%)
Mar 30, 2020 5.210 5.380 4.910 5.040 1,722,999 -0.16(-3.08%)
Mar 27, 2020 4.870 5.515 4.650 5.200 2,385,400 +0.24(+4.84%)
Mar 26, 2020 4.750 5.030 4.520 4.960 2,832,355 +0.26(+5.53%)
Mar 25, 2020 5.000 5.205 4.690 4.700 2,580,654 -0.26(-5.24%)
Mar 24, 2020 5.300 5.410 4.570 4.960 3,057,907 -0.12(-2.36%)
Mar 23, 2020 4.940 5.110 4.448 5.080 1,913,560 +0.26(+5.39%)
Mar 20, 2020 5.240 5.530 4.590 4.820 3,039,000 -0.29(-5.68%)
Mar 19, 2020 4.830 5.230 4.650 5.110 2,110,612 +0.24(+4.93%)
Mar 18, 2020 4.700 5.060 4.400 4.870 3,230,461 -0.06(-1.22%)
Mar 17, 2020 4.660 5.105 4.360 4.930 3,230,553 +0.32(+6.94%)
Mar 16, 2020 4.100 4.970 4.100 4.610 3,685,362 -0.03(-0.65%)
Mar 13, 2020 4.860 4.890 4.480 4.640 2,832,800 +0.04(+0.87%)
Mar 12, 2020 5.000 5.160 4.590 4.600 2,813,546 -0.79(-14.66%)
Mar 11, 2020 5.690 5.700 5.360 5.390 1,694,103 -0.46(-7.86%)
Mar 10, 2020 5.800 6.030 5.670 5.850 1,406,504 +0.48(+8.94%)
Mar 09, 2020 5.580 6.050 5.360 5.370 3,002,037 -0.76(-12.40%)
Mar 06, 2020 6.190 6.430 6.110 6.130 2,005,600 -0.28(-4.37%)
Mar 05, 2020 6.700 6.840 6.360 6.410 2,960,339 -0.49(-7.10%)
Mar 04, 2020 7.010 7.060 6.800 6.900 1,554,496 -0.05(-0.72%)
Mar 03, 2020 7.230 7.460 6.900 6.950 2,174,317 -0.35(-4.79%)
Mar 02, 2020 7.200 7.380 6.820 7.300 2,270,960 +0.17(+2.38%)
Feb 28, 2020 6.710 7.140 6.690 7.130 2,541,900 +0.23(+3.33%)
Feb 27, 2020 7.330 7.470 6.890 6.900 3,043,443 -0.65(-8.61%)
Feb 26, 2020 7.890 7.990 7.500 7.550 1,437,600 -0.27(-3.45%)
Feb 25, 2020 8.150 8.150 7.670 7.820 1,798,166 -0.27(-3.34%)
Feb 24, 2020 7.630 8.090 7.550 8.090 1,431,209 +0.00(+0.00%)
Feb 21, 2020 8.150 8.280 8.045 8.090 866,100 -0.12(-1.52%)
Feb 20, 2020 8.270 8.370 8.105 8.215 1,209,147 -0.12(-1.38%)
Feb 19, 2020 8.340 8.450 8.230 8.330 1,680,037 +0.01(+0.12%)
Feb 18, 2020 8.350 8.420 8.230 8.320 1,056,738 -0.05(-0.60%)
Feb 14, 2020 8.510 8.530 8.200 8.370 1,332,700 -0.15(-1.76%)
Feb 13, 2020 8.540 8.705 8.430 8.520 864,265 -0.12(-1.39%)
Feb 12, 2020 8.590 8.660 8.490 8.640 935,351 +0.12(+1.41%)
Feb 11, 2020 8.410 8.620 8.300 8.520 1,556,473 +0.16(+1.91%)
Feb 10, 2020 8.240 8.430 7.990 8.360 2,111,771 +0.09(+1.09%)
Feb 07, 2020 8.020 8.790 8.020 8.270 3,041,400 +0.20(+2.48%)
Feb 06, 2020 7.800 8.420 7.710 8.070 3,905,473 -0.54(-6.27%)
Feb 05, 2020 8.600 8.740 8.490 8.610 2,585,386 +0.08(+0.94%)
Feb 04, 2020 8.580 8.640 8.340 8.530 1,968,490 +0.35(+4.28%)
Feb 03, 2020 8.140 8.240 8.010 8.180 1,596,051 +0.15(+1.87%)
Jan 31, 2020 8.450 8.540 8.010 8.030 1,457,700 -0.42(-4.97%)
Jan 30, 2020 8.620 8.650 8.240 8.450 1,228,206 -0.19(-2.20%)
Jan 29, 2020 9.020 9.020 8.570 8.640 1,501,112 -0.29(-3.25%)
Jan 28, 2020 8.960 8.980 8.750 8.930 657,359 +0.06(+0.68%)
Jan 27, 2020 8.680 9.000 8.550 8.870 989,138 -0.05(-0.56%)
Jan 24, 2020 9.030 9.140 8.705 8.920 1,038,800 -0.08(-0.89%)
Jan 23, 2020 8.930 9.080 8.650 9.000 944,812 +0.02(+0.22%)
Jan 22, 2020 9.130 9.130 8.910 8.980 730,274 -0.12(-1.32%)
Jan 21, 2020 9.290 9.320 9.040 9.100 1,124,635 -0.23(-2.47%)
Jan 17, 2020 9.360 9.440 9.150 9.330 1,154,100 +0.07(+0.76%)
Jan 16, 2020 9.460 9.700 9.110 9.260 1,768,197 -0.10(-1.07%)
Jan 15, 2020 9.020 9.410 8.920 9.360 1,459,028 +0.38(+4.29%)
Jan 14, 2020 8.860 9.030 8.845 8.975 1,115,498 +0.08(+0.96%)
Jan 13, 2020 9.020 9.115 8.770 8.890 1,333,486 -0.07(-0.78%)
Jan 10, 2020 9.100 9.100 8.845 8.960 1,007,200 -0.10(-1.10%)
Jan 09, 2020 9.130 9.175 8.980 9.060 1,752,523 +0.00(+0.00%)
Jan 08, 2020 9.050 9.130 8.880 9.060 1,653,115 +0.03(+0.33%)
Jan 07, 2020 8.930 9.110 8.800 9.030 2,232,923 +0.14(+1.57%)
Jan 06, 2020 8.740 8.915 8.690 8.890 1,564,434 +0.13(+1.54%)
Jan 03, 2020 8.780 8.820 8.570 8.755 2,545,400 -0.11(-1.30%)
Jan 02, 2020 8.500 8.880 8.500 8.870 2,315,609 +0.40(+4.72%)
Dec 31, 2019 8.160 8.500 8.160 8.470 1,445,400 +0.28(+3.42%)
Dec 30, 2019 8.400 8.400 8.140 8.190 1,244,411 -0.17(-2.03%)
Dec 27, 2019 8.600 8.650 8.240 8.360 1,283,100 -0.20(-2.34%)
Dec 26, 2019 8.470 8.580 8.320 8.560 1,445,117 +0.13(+1.54%)
Dec 24, 2019 8.500 8.547 8.350 8.430 682,500 -0.07(-0.82%)
Dec 23, 2019 8.750 8.760 8.490 8.500 1,565,151 -0.21(-2.35%)
Dec 20, 2019 8.550 8.890 8.480 8.705 3,013,500 +0.14(+1.69%)
Dec 19, 2019 8.310 8.580 8.270 8.560 3,212,006 +0.28(+3.38%)
Dec 18, 2019 8.340 8.410 8.260 8.280 1,826,457 -0.07(-0.84%)
Dec 17, 2019 8.350 8.370 8.245 8.350 1,736,054 +0.00(+0.00%)
Dec 16, 2019 8.410 8.425 8.230 8.350 1,292,709 +0.02(+0.24%)
Dec 13, 2019 8.410 8.550 8.180 8.330 2,250,800 -0.07(-0.83%)
Dec 12, 2019 7.930 8.420 7.925 8.400 2,036,701 +0.45(+5.66%)
Dec 11, 2019 7.930 8.005 7.885 7.950 1,047,127 +0.01(+0.13%)
Dec 10, 2019 8.030 8.050 7.830 7.940 2,158,923 -0.08(-1.00%)
Dec 09, 2019 7.910 8.070 7.880 8.020 2,575,925 +0.12(+1.52%)
Dec 06, 2019 7.930 8.020 7.660 7.900 2,468,100 -0.01(-0.13%)
Dec 05, 2019 7.640 7.910 7.440 7.910 2,597,367 +0.29(+3.81%)
Dec 04, 2019 7.650 7.730 7.600 7.620 1,164,946 +0.05(+0.66%)
Dec 03, 2019 7.670 7.720 7.470 7.570 1,447,015 -0.19(-2.45%)
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.