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 )

2.550 +0.010 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Mar 31, 2023 2.190 2.270 2.140 2.270 354,639 +0.08(+3.65%)
Mar 30, 2023 2.110 2.250 2.085 2.190 792,706 +0.06(+2.82%)
Mar 29, 2023 2.080 2.140 2.030 2.130 373,963 +0.07(+3.40%)
Mar 28, 2023 2.130 2.170 2.050 2.060 469,370 -0.06(-2.83%)
Mar 27, 2023 2.130 2.170 2.100 2.120 305,475 -0.03(-1.40%)
Mar 24, 2023 2.220 2.220 2.120 2.150 307,533 -0.07(-3.15%)
Mar 23, 2023 2.290 2.290 2.160 2.220 327,894 +0.04(+1.83%)
Mar 22, 2023 2.230 2.260 2.140 2.180 462,860 -0.06(-2.68%)
Mar 21, 2023 2.350 2.350 2.140 2.240 479,612 +0.10(+4.67%)
Mar 20, 2023 2.110 2.210 2.100 2.140 368,349 -0.01(-0.47%)
Mar 17, 2023 2.250 2.270 2.120 2.150 1,108,852 -0.10(-4.44%)
Mar 16, 2023 2.220 2.265 2.180 2.250 480,274 +0.00(+0.00%)
Mar 15, 2023 2.340 2.370 2.190 2.250 706,776 -0.12(-5.06%)
Mar 14, 2023 2.520 2.580 2.340 2.370 548,745 -0.10(-4.05%)
Mar 13, 2023 2.190 2.610 2.110 2.470 2,226,509 +0.26(+11.76%)
Mar 10, 2023 2.350 2.390 2.130 2.210 1,239,560 -0.15(-6.36%)
Mar 09, 2023 2.440 2.480 2.330 2.360 388,114 -0.08(-3.28%)
Mar 08, 2023 2.540 2.560 2.420 2.440 471,167 -0.10(-3.94%)
Mar 07, 2023 2.630 2.660 2.520 2.540 543,015 -0.11(-4.15%)
Mar 06, 2023 2.500 2.760 2.500 2.650 847,228 +0.12(+4.74%)
Mar 03, 2023 2.510 2.580 2.460 2.530 680,905 +0.08(+3.27%)
Mar 02, 2023 2.490 2.510 2.355 2.450 702,351 -0.05(-2.00%)
Mar 01, 2023 2.510 2.530 2.480 2.500 294,377 -0.06(-2.34%)
Feb 28, 2023 2.540 2.590 2.480 2.560 986,021 +0.03(+1.19%)
Feb 27, 2023 2.480 2.575 2.460 2.530 380,116 +0.09(+3.69%)
Feb 24, 2023 2.450 2.487 2.400 2.440 1,118,868 -0.08(-3.17%)
Feb 23, 2023 2.540 2.570 2.470 2.520 528,012 -0.02(-0.79%)
Feb 22, 2023 2.500 2.590 2.495 2.540 934,992 +0.08(+3.25%)
Feb 21, 2023 2.510 2.680 2.460 2.460 703,759 -0.09(-3.53%)
Feb 17, 2023 2.670 2.720 2.485 2.550 1,521,287 -0.20(-7.27%)
Feb 16, 2023 2.750 2.855 2.700 2.750 775,090 -0.02(-0.72%)
Feb 15, 2023 2.560 2.810 2.490 2.770 1,537,421 +0.33(+13.52%)
Feb 14, 2023 2.500 2.681 2.430 2.440 3,746,097 -0.22(-8.27%)
Feb 13, 2023 2.990 2.990 2.640 2.660 2,561,141 -0.23(-7.96%)
Feb 10, 2023 2.830 2.905 2.720 2.890 1,627,745 +0.05(+1.76%)
Feb 09, 2023 2.930 2.930 2.770 2.840 1,082,397 -0.02(-0.70%)
Feb 08, 2023 2.920 3.000 2.840 2.860 611,321 -0.08(-2.72%)
Feb 07, 2023 2.830 2.960 2.750 2.940 984,149 +0.11(+3.89%)
Feb 06, 2023 2.860 2.925 2.790 2.830 900,882 +0.00(+0.00%)
Feb 03, 2023 2.830 3.085 2.830 2.830 948,655 -0.06(-2.08%)
Feb 02, 2023 3.050 3.380 2.835 2.890 2,655,708 -0.12(-3.99%)
Feb 01, 2023 2.890 3.030 2.840 3.010 885,290 +0.10(+3.44%)
Jan 31, 2023 2.900 2.960 2.855 2.910 497,950 +0.03(+1.04%)
Jan 30, 2023 2.890 3.000 2.800 2.880 501,506 -0.06(-2.04%)
Jan 27, 2023 2.820 2.990 2.820 2.940 559,186 +0.09(+3.16%)
Jan 26, 2023 2.840 2.900 2.760 2.850 887,068 +0.01(+0.35%)
Jan 25, 2023 2.860 2.870 2.755 2.840 632,890 -0.05(-1.73%)
Jan 24, 2023 2.880 3.000 2.830 2.890 740,836 +0.01(+0.35%)
Jan 23, 2023 2.880 3.000 2.845 2.880 1,033,335 +0.03(+1.05%)
Jan 20, 2023 2.830 2.915 2.780 2.850 918,194 +0.03(+1.06%)
Jan 19, 2023 2.720 2.880 2.700 2.820 721,176 +0.03(+1.08%)
Jan 18, 2023 2.870 2.960 2.710 2.790 1,488,227 -0.05(-1.76%)
Jan 17, 2023 2.710 2.850 2.615 2.840 758,768 +0.11(+4.03%)
Jan 13, 2023 2.810 2.810 2.605 2.730 1,188,015 -0.09(-3.19%)
Jan 12, 2023 2.600 2.890 2.580 2.820 1,452,226 +0.26(+10.16%)
Jan 11, 2023 2.500 2.570 2.420 2.560 803,425 +0.10(+4.07%)
Jan 10, 2023 2.500 2.545 2.360 2.460 672,315 -0.04(-1.60%)
Jan 09, 2023 2.520 2.600 2.452 2.500 647,200 -0.01(-0.40%)
Jan 06, 2023 2.560 2.560 2.450 2.510 935,943 +0.00(+0.00%)
Jan 05, 2023 2.560 2.560 2.460 2.510 787,684 -0.08(-3.09%)
Jan 04, 2023 2.500 2.620 2.485 2.590 939,236 +0.11(+4.44%)
Jan 03, 2023 2.360 2.520 2.345 2.480 1,336,956 +0.13(+5.53%)
Dec 30, 2022 2.180 2.370 2.180 2.350 1,074,814 +0.14(+6.33%)
Dec 29, 2022 2.140 2.250 2.115 2.210 1,347,218 +0.09(+4.25%)
Dec 28, 2022 2.160 2.250 2.120 2.120 1,297,887 -0.08(-3.64%)
Dec 27, 2022 2.230 2.240 2.090 2.200 1,718,886 -0.03(-1.35%)
Dec 23, 2022 2.010 2.240 2.000 2.230 1,592,677 +0.19(+9.31%)
Dec 22, 2022 1.910 2.060 1.855 2.040 1,138,651 +0.08(+4.08%)
Dec 21, 2022 1.940 1.979 1.910 1.960 1,326,296 +0.02(+1.03%)
Dec 20, 2022 2.020 2.035 1.900 1.940 1,094,599 -0.09(-4.43%)
Dec 19, 2022 2.120 2.175 1.990 2.030 854,005 -0.11(-5.14%)
Dec 16, 2022 2.020 2.160 2.015 2.140 1,977,928 +0.13(+6.47%)
Dec 15, 2022 2.110 2.140 1.975 2.010 1,598,674 -0.14(-6.51%)
Dec 14, 2022 2.210 2.230 2.120 2.150 593,893 -0.07(-3.15%)
Dec 13, 2022 2.240 2.400 2.240 2.220 1,757,662 +0.10(+4.72%)
Dec 12, 2022 2.020 2.125 1.930 2.120 1,367,649 +0.09(+4.43%)
Dec 09, 2022 1.990 2.040 1.950 2.030 901,925 +0.03(+1.50%)
Dec 08, 2022 1.930 2.080 1.910 2.000 1,558,274 +0.11(+5.82%)
Dec 07, 2022 2.000 2.010 1.880 1.890 1,355,315 -0.14(-6.90%)
Dec 06, 2022 2.170 2.170 2.000 2.030 925,609 -0.12(-5.58%)
Dec 05, 2022 2.370 2.440 2.130 2.150 871,811 -0.22(-9.28%)
Dec 02, 2022 2.180 2.420 2.130 2.370 1,060,733 +0.09(+3.95%)
Dec 01, 2022 2.220 2.330 2.190 2.280 728,903 +0.05(+2.24%)
Nov 30, 2022 2.060 2.240 2.050 2.230 1,219,043 +0.17(+8.25%)
Nov 29, 2022 2.190 2.220 2.000 2.060 2,533,698 -0.13(-5.94%)
Nov 28, 2022 2.100 2.190 2.070 2.190 721,890 +0.07(+3.30%)
Nov 25, 2022 2.120 2.160 2.115 2.120 198,733 -0.02(-0.93%)
Nov 23, 2022 2.020 2.215 2.010 2.140 1,204,798 +0.11(+5.42%)
Nov 22, 2022 2.060 2.143 1.970 2.030 1,831,260 -0.05(-2.40%)
Nov 21, 2022 2.200 2.210 2.060 2.080 1,244,309 -0.09(-4.15%)
Nov 18, 2022 2.060 2.180 2.060 2.170 924,376 +0.13(+6.37%)
Nov 17, 2022 2.100 2.175 2.025 2.040 2,202,535 -0.13(-5.99%)
Nov 16, 2022 2.260 2.320 2.110 2.170 2,757,322 -0.11(-4.82%)
Nov 15, 2022 2.420 2.570 2.260 2.280 2,092,071 -0.05(-2.15%)
Nov 14, 2022 2.410 2.515 2.300 2.330 1,763,145 -0.09(-3.72%)
Nov 11, 2022 2.320 2.450 2.270 2.420 1,344,797 +0.13(+5.68%)
Nov 10, 2022 2.150 2.300 2.110 2.290 2,828,747 +0.24(+11.71%)
Nov 09, 2022 2.080 2.250 2.033 2.050 2,388,844 +0.14(+7.33%)
Nov 08, 2022 1.910 2.000 1.810 1.910 1,969,121 -0.03(-1.55%)
Nov 07, 2022 1.940 1.970 1.860 1.940 2,273,669 +0.01(+0.52%)
Nov 04, 2022 2.090 2.100 1.900 1.930 2,202,532 -0.12(-5.85%)
Nov 03, 2022 2.160 2.160 2.035 2.050 1,058,171 -0.15(-6.82%)
Nov 02, 2022 2.280 2.200 1,245,149 -0.10(-4.35%)
Nov 01, 2022 2.220 2.410 2.210 2.300 1,429,523 +0.15(+6.98%)
Oct 31, 2022 2.170 2.220 2.105 2.150 1,694,760 +0.01(+0.47%)
Oct 28, 2022 2.100 2.145 2.060 2.140 685,850 +0.02(+0.94%)
Oct 27, 2022 2.160 2.210 2.100 2.120 1,016,830 -0.02(-0.93%)
Oct 26, 2022 2.190 2.300 2.122 2.140 1,876,063 -0.12(-5.31%)
Oct 25, 2022 2.090 2.290 2.090 2.260 1,006,467 +0.17(+8.13%)
Oct 24, 2022 2.090 2.110 2.000 2.090 1,025,137 +0.00(+0.00%)
Oct 21, 2022 2.140 2.160 2.030 2.090 1,719,163 -0.03(-1.42%)
Oct 20, 2022 2.190 2.257 2.120 2.120 1,055,723 -0.06(-2.75%)
Oct 19, 2022 2.070 2.210 2.040 2.180 1,704,925 +0.07(+3.32%)
Oct 18, 2022 2.180 2.310 2.100 2.110 2,828,227 -0.02(-0.94%)
Oct 17, 2022 2.160 2.290 2.070 2.130 3,027,768 -0.01(-0.47%)
Oct 14, 2022 2.370 2.370 2.050 2.140 7,192,308 -0.16(-6.96%)
Oct 13, 2022 2.550 2.600 2.270 2.300 4,829,522 -0.37(-13.86%)
Oct 12, 2022 2.630 2.860 2.540 2.670 3,045,618 +0.02(+0.75%)
Oct 11, 2022 2.860 2.880 2.621 2.650 2,923,134 -0.30(-10.17%)
Oct 10, 2022 2.940 3.000 2.870 2.950 534,996 +0.03(+1.03%)
Oct 07, 2022 3.120 3.120 2.870 2.920 1,454,466 -0.28(-8.75%)
Oct 06, 2022 3.130 3.210 3.080 3.200 783,017 +0.08(+2.56%)
Oct 05, 2022 3.040 3.220 3.000 3.120 1,152,303 -0.02(-0.64%)
Oct 04, 2022 3.020 3.190 3.000 3.140 2,225,654 +0.20(+6.80%)
Oct 03, 2022 2.990 2.990 2.770 2.940 1,825,647 -0.01(-0.34%)
Sep 30, 2022 3.010 3.020 2.890 2.950 1,484,863 -0.06(-1.99%)
Sep 29, 2022 3.110 3.110 2.980 3.010 830,172 -0.14(-4.44%)
Sep 28, 2022 2.990 3.180 2.990 3.150 734,683 +0.16(+5.35%)
Sep 27, 2022 3.070 3.095 2.945 2.990 935,326 +0.04(+1.36%)
Sep 26, 2022 2.950 3.075 2.925 2.950 1,187,536 -0.04(-1.34%)
Sep 23, 2022 2.920 3.000 2.885 2.990 1,508,072 +0.02(+0.67%)
Sep 22, 2022 2.940 3.000 2.880 2.970 1,515,238 +0.00(+0.00%)
Sep 21, 2022 3.100 3.130 2.970 2.970 1,244,057 -0.14(-4.50%)
Sep 20, 2022 3.090 3.170 3.054 3.110 1,151,544 +0.01(+0.32%)
Sep 19, 2022 3.150 3.230 3.100 3.100 987,410 -0.10(-3.13%)
Sep 16, 2022 3.230 3.230 3.140 3.200 1,328,862 -0.08(-2.44%)
Sep 15, 2022 3.360 3.410 3.240 3.280 1,710,854 -0.12(-3.53%)
Sep 14, 2022 3.600 3.600 3.290 3.400 2,561,191 -0.21(-5.82%)
Sep 13, 2022 3.690 3.770 3.580 3.610 1,711,465 -0.22(-5.74%)
Sep 12, 2022 3.920 4.000 3.750 3.830 1,292,473 -0.08(-2.05%)
Sep 09, 2022 3.860 3.936 3.715 3.910 1,568,629 +0.12(+3.17%)
Sep 08, 2022 3.830 3.830 3.665 3.790 1,178,495 -0.04(-1.04%)
Sep 07, 2022 3.810 3.990 3.751 3.830 1,548,200 +0.06(+1.59%)
Sep 06, 2022 3.900 3.900 3.690 3.770 556,710 -0.13(-3.33%)
Sep 02, 2022 3.890 3.970 3.815 3.900 752,642 +0.06(+1.56%)
Sep 01, 2022 4.000 4.030 3.650 3.840 1,868,390 -0.22(-5.42%)
Aug 31, 2022 4.060 4.170 4.000 4.060 1,112,989 +0.07(+1.75%)
Aug 30, 2022 4.080 4.100 3.940 3.990 991,639 -0.04(-0.99%)
Aug 29, 2022 4.220 4.320 4.020 4.030 1,565,495 -0.28(-6.50%)
Aug 26, 2022 4.530 4.590 4.280 4.310 590,529 -0.24(-5.27%)
Aug 25, 2022 4.530 4.610 4.470 4.550 549,291 +0.10(+2.25%)
Aug 24, 2022 4.350 4.505 4.270 4.450 751,209 +0.07(+1.60%)
Aug 23, 2022 4.290 4.520 4.270 4.380 778,617 +0.12(+2.82%)
Aug 22, 2022 4.540 4.565 4.225 4.260 1,346,073 -0.36(-7.79%)
Aug 19, 2022 4.900 4.950 4.600 4.620 921,515 -0.41(-8.15%)
Aug 18, 2022 4.890 5.060 4.730 5.030 933,419 +0.14(+2.86%)
Aug 17, 2022 5.190 5.210 4.880 4.890 1,006,977 -0.39(-7.39%)
Aug 16, 2022 5.170 5.305 5.090 5.280 1,805,878 +0.11(+2.13%)
Aug 15, 2022 5.190 5.358 5.080 5.170 1,909,967 -0.11(-2.08%)
Aug 12, 2022 5.110 5.490 5.030 5.280 2,255,846 +0.23(+4.55%)
Aug 11, 2022 5.370 5.745 5.040 5.050 2,923,502 -0.15(-2.88%)
Aug 10, 2022 5.840 5.870 4.805 5.200 4,864,616 -0.94(-15.31%)
Aug 09, 2022 5.980 6.200 5.800 6.140 2,465,874 +0.02(+0.33%)
Aug 08, 2022 5.880 6.310 5.865 6.120 1,954,130 +0.30(+5.15%)
Aug 05, 2022 5.610 5.965 5.520 5.820 902,494 +0.05(+0.87%)
Aug 04, 2022 5.770 5.930 5.730 5.770 587,798 +0.04(+0.70%)
Aug 03, 2022 5.660 5.905 5.640 5.730 974,547 +0.14(+2.50%)
Aug 02, 2022 5.340 5.650 5.300 5.590 962,027 +0.18(+3.33%)
Aug 01, 2022 5.150 5.530 4.970 5.410 868,173 +0.21(+4.04%)
Jul 29, 2022 5.240 5.375 5.115 5.200 730,667 -0.08(-1.52%)
Jul 28, 2022 5.160 5.300 5.070 5.280 650,485 +0.12(+2.33%)
Jul 27, 2022 4.900 5.185 4.850 5.160 472,826 +0.34(+7.05%)
Jul 26, 2022 5.100 5.100 4.800 4.820 727,147 -0.32(-6.23%)
Jul 25, 2022 5.180 5.260 4.985 5.140 821,259 -0.04(-0.77%)
Jul 22, 2022 5.370 5.475 5.090 5.180 1,551,071 -0.24(-4.43%)
Jul 21, 2022 5.300 5.465 5.220 5.420 2,665,918 +0.09(+1.69%)
Jul 20, 2022 5.210 5.475 5.160 5.330 1,277,531 +0.13(+2.50%)
Jul 19, 2022 5.040 5.275 5.010 5.200 1,037,707 +0.28(+5.69%)
Jul 18, 2022 4.880 5.140 4.830 4.920 1,294,078 +0.06(+1.23%)
Jul 15, 2022 4.260 4.890 4.220 4.860 2,375,655 +0.56(+13.02%)
Jul 14, 2022 3.890 4.470 3.850 4.300 3,652,765 +0.38(+9.69%)
Jul 13, 2022 3.760 3.940 3.725 3.920 1,407,938 +0.01(+0.26%)
Jul 12, 2022 4.010 4.030 3.850 3.910 761,507 -0.10(-2.49%)
Jul 11, 2022 4.370 4.370 3.990 4.010 852,063 -0.46(-10.29%)
Jul 08, 2022 4.560 4.655 4.435 4.470 876,569 -0.16(-3.46%)
Jul 07, 2022 4.900 4.900 4.625 4.630 891,756 -0.19(-3.94%)
Jul 06, 2022 5.000 5.080 4.810 4.820 734,214 -0.20(-3.98%)
Jul 05, 2022 4.540 5.020 4.480 5.020 1,164,593 +0.45(+9.85%)
Jul 01, 2022 4.530 4.600 4.455 4.570 1,315,638 -0.01(-0.22%)
Jun 30, 2022 4.520 4.640 4.421 4.580 1,571,973 -0.07(-1.51%)
Jun 29, 2022 4.630 4.650 4.485 4.650 1,221,369 +0.03(+0.65%)
Jun 28, 2022 4.780 4.800 4.590 4.620 691,365 -0.15(-3.14%)
Jun 27, 2022 4.800 4.850 4.600 4.770 967,924 +0.00(+0.00%)
Jun 24, 2022 4.600 4.800 4.580 4.770 863,471 +0.22(+4.84%)
Jun 23, 2022 4.340 4.550 4.300 4.550 867,519 +0.25(+5.81%)
Jun 22, 2022 4.210 4.410 4.125 4.300 931,921 +0.00(+0.00%)
Jun 21, 2022 4.340 4.430 4.220 4.300 826,656 +0.13(+3.12%)
Jun 17, 2022 4.180 4.270 3.970 4.170 1,585,394 +0.07(+1.71%)
Jun 16, 2022 4.240 4.300 4.070 4.100 1,067,741 -0.37(-8.28%)
Jun 15, 2022 4.220 4.600 4.160 4.470 1,766,425 +0.28(+6.68%)
Jun 14, 2022 4.130 4.285 4.011 4.190 1,318,122 +0.18(+4.49%)
Jun 13, 2022 4.450 4.540 3.980 4.010 1,990,697 -0.64(-13.76%)
Jun 10, 2022 4.930 5.015 4.630 4.650 1,336,923 -0.45(-8.82%)
Jun 09, 2022 5.410 5.440 5.080 5.100 860,555 -0.40(-7.27%)
Jun 08, 2022 5.590 5.710 5.475 5.500 1,132,907 -0.06(-1.08%)
Jun 07, 2022 5.520 5.645 5.460 5.560 1,436,275 -0.04(-0.71%)
Jun 06, 2022 5.610 5.690 5.410 5.600 1,339,220 +0.15(+2.75%)
Jun 03, 2022 5.670 5.670 5.390 5.450 2,209,866 -0.38(-6.52%)
Jun 02, 2022 5.480 5.870 5.430 5.830 1,402,198 +0.35(+6.39%)
Jun 01, 2022 5.550 5.675 5.335 5.480 903,716 -0.01(-0.18%)
May 31, 2022 5.740 5.740 5.415 5.490 2,383,208 -0.19(-3.35%)
May 27, 2022 5.430 5.775 5.405 5.680 3,740,847 +0.36(+6.77%)
May 26, 2022 4.750 5.340 4.740 5.320 1,744,310 +0.59(+12.47%)
May 25, 2022 4.510 4.830 4.510 4.730 926,156 +0.16(+3.50%)
May 24, 2022 4.850 4.850 4.500 4.570 682,800 -0.43(-8.60%)
May 23, 2022 4.910 5.060 4.830 5.000 1,012,921 -0.01(-0.20%)
May 20, 2022 5.220 5.220 4.775 5.010 2,097,027 -0.12(-2.34%)
May 19, 2022 4.700 5.200 4.660 5.130 1,725,394 +0.41(+8.69%)
May 18, 2022 4.840 4.950 4.650 4.720 1,128,233 -0.23(-4.65%)
May 17, 2022 4.920 5.130 4.800 4.950 2,482,538 +0.17(+3.56%)
May 16, 2022 5.040 5.090 4.780 4.780 2,544,955 -0.32(-6.27%)
May 13, 2022 4.780 5.200 4.780 5.100 3,564,423 +0.40(+8.51%)
May 12, 2022 4.360 4.850 4.280 4.700 3,621,120 +0.25(+5.62%)
May 11, 2022 4.300 4.540 4.220 4.450 4,086,360 +0.06(+1.37%)
May 10, 2022 4.000 4.480 3.910 4.390 4,634,233 +0.80(+22.28%)
May 09, 2022 4.000 4.015 3.470 3.590 2,303,398 -0.52(-12.65%)
May 06, 2022 4.450 4.480 4.100 4.110 1,713,165 -0.35(-7.85%)
May 05, 2022 4.760 4.760 4.420 4.460 1,228,786 -0.37(-7.66%)
May 04, 2022 4.710 4.940 4.610 4.830 2,661,332 +0.08(+1.68%)
May 03, 2022 4.620 4.810 4.560 4.750 1,756,942 +0.12(+2.59%)
May 02, 2022 4.410 4.680 4.360 4.630 2,043,359 +0.22(+4.99%)
Apr 29, 2022 4.630 4.795 4.400 4.410 1,919,482 -0.23(-4.96%)
Apr 28, 2022 4.700 4.810 4.525 4.640 2,281,799 -0.01(-0.22%)
Apr 27, 2022 4.730 4.870 4.650 4.650 1,846,107 -0.10(-2.11%)
Apr 26, 2022 4.840 4.860 4.590 4.750 1,646,899 -0.12(-2.46%)
Apr 25, 2022 4.720 4.925 4.690 4.870 1,605,365 +0.14(+2.96%)
Apr 22, 2022 4.810 4.880 4.620 4.730 1,138,343 -0.11(-2.27%)
Apr 21, 2022 5.040 5.210 4.820 4.840 1,320,639 -0.12(-2.42%)
Apr 20, 2022 5.300 5.320 4.940 4.960 1,876,620 -0.29(-5.52%)
Apr 19, 2022 5.090 5.370 5.010 5.250 1,627,680 +0.12(+2.34%)
Apr 18, 2022 5.140 5.235 4.940 5.130 1,721,487 +0.07(+1.38%)
Apr 14, 2022 5.400 5.420 5.040 5.060 1,186,345 -0.29(-5.42%)
Apr 13, 2022 5.350 5.448 5.210 5.350 1,067,119 -0.02(-0.37%)
Apr 12, 2022 5.550 5.570 5.310 5.370 719,515 -0.04(-0.74%)
Apr 11, 2022 5.290 5.500 5.240 5.410 1,478,700 +0.05(+0.93%)
Apr 08, 2022 5.440 5.440 5.250 5.360 1,103,467 -0.14(-2.55%)
Apr 07, 2022 5.530 5.580 5.300 5.500 769,996 -0.08(-1.43%)
Apr 06, 2022 5.680 5.740 5.435 5.580 821,729 -0.25(-4.29%)
Apr 05, 2022 6.040 6.090 5.785 5.830 1,140,206 -0.22(-3.64%)
Apr 04, 2022 5.640 6.190 5.640 6.050 2,269,337 +0.50(+9.01%)
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.