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 )

2.050 -0.090 (-4.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Aug 31, 2023 2.320 2.520 2.320 2.460 636,833 +0.14(+6.03%)
Aug 30, 2023 2.290 2.350 2.240 2.320 623,828 +0.03(+1.31%)
Aug 29, 2023 2.240 2.325 2.240 2.290 302,505 +0.04(+1.78%)
Aug 28, 2023 2.230 2.275 2.220 2.250 252,400 +0.05(+2.27%)
Aug 25, 2023 2.260 2.290 2.190 2.200 678,873 -0.05(-2.44%)
Aug 24, 2023 2.360 2.360 2.240 2.255 465,592 -0.10(-4.04%)
Aug 23, 2023 2.310 2.365 2.290 2.350 504,771 +0.02(+0.86%)
Aug 22, 2023 2.430 2.430 2.290 2.330 374,826 -0.06(-2.51%)
Aug 21, 2023 2.360 2.420 2.310 2.390 307,953 +0.03(+1.27%)
Aug 18, 2023 2.340 2.410 2.310 2.360 463,788 +0.00(+0.00%)
Aug 17, 2023 2.450 2.450 2.340 2.360 835,883 -0.09(-3.67%)
Aug 16, 2023 2.500 2.530 2.430 2.450 530,046 -0.06(-2.39%)
Aug 15, 2023 2.510 2.560 2.445 2.510 730,380 +0.00(+0.00%)
Aug 14, 2023 2.530 2.575 2.480 2.510 1,218,834 -0.02(-0.79%)
Aug 11, 2023 2.550 2.610 2.390 2.530 1,565,021 -0.05(-1.94%)
Aug 10, 2023 2.650 2.690 2.530 2.580 2,513,557 -0.01(-0.39%)
Aug 09, 2023 2.810 3.050 2.465 2.590 6,224,951 -1.28(-33.07%)
Aug 08, 2023 3.860 3.920 3.710 3.870 1,066,370 +0.08(+2.11%)
Aug 07, 2023 3.810 3.850 3.660 3.790 798,388 +0.09(+2.43%)
Aug 04, 2023 3.840 3.850 3.660 3.700 703,405 -0.14(-3.65%)
Aug 03, 2023 3.890 4.090 3.800 3.840 939,691 -0.05(-1.29%)
Aug 02, 2023 3.870 3.980 3.800 3.890 393,239 -0.02(-0.51%)
Aug 01, 2023 3.840 3.930 3.799 3.910 323,580 +0.04(+1.03%)
Jul 31, 2023 3.940 3.950 3.810 3.870 538,979 -0.02(-0.51%)
Jul 28, 2023 3.740 3.900 3.660 3.890 368,211 +0.27(+7.46%)
Jul 27, 2023 3.770 3.770 3.610 3.620 279,709 -0.06(-1.63%)
Jul 26, 2023 3.570 3.700 3.550 3.680 320,686 +0.17(+4.84%)
Jul 25, 2023 3.590 3.640 3.480 3.510 410,196 -0.07(-1.96%)
Jul 24, 2023 3.860 3.860 3.570 3.580 452,220 -0.31(-7.97%)
Jul 21, 2023 3.890 3.960 3.860 3.890 386,793 +0.04(+1.04%)
Jul 20, 2023 4.070 4.110 3.810 3.850 745,131 -0.22(-5.41%)
Jul 19, 2023 4.170 4.180 4.025 4.070 789,142 +0.08(+2.01%)
Jul 18, 2023 3.940 4.010 3.870 3.990 823,400 +0.08(+2.05%)
Jul 17, 2023 3.770 3.960 3.680 3.910 750,578 +0.15(+3.99%)
Jul 14, 2023 3.860 3.930 3.750 3.760 573,532 -0.10(-2.59%)
Jul 13, 2023 3.540 3.910 3.540 3.860 1,772,539 +0.36(+10.29%)
Jul 12, 2023 3.460 3.530 3.425 3.500 324,727 +0.07(+2.04%)
Jul 11, 2023 3.320 3.450 3.271 3.430 462,298 +0.16(+4.89%)
Jul 10, 2023 3.250 3.330 3.220 3.270 243,134 +0.02(+0.62%)
Jul 07, 2023 3.290 3.360 3.230 3.250 404,797 -0.03(-0.91%)
Jul 06, 2023 3.290 3.330 3.250 3.280 382,714 -0.04(-1.20%)
Jul 05, 2023 3.290 3.350 3.250 3.320 523,473 -0.01(-0.30%)
Jul 03, 2023 3.310 3.380 3.266 3.330 134,803 +0.03(+0.91%)
Jun 30, 2023 3.310 3.360 3.260 3.300 426,490 -0.02(-0.60%)
Jun 29, 2023 3.460 3.480 3.310 3.320 260,414 -0.14(-4.05%)
Jun 28, 2023 3.300 3.460 3.300 3.460 461,149 +0.16(+4.85%)
Jun 27, 2023 3.220 3.310 3.180 3.300 217,796 +0.09(+2.80%)
Jun 26, 2023 3.300 3.330 3.210 3.210 275,062 -0.07(-2.13%)
Jun 23, 2023 3.300 3.330 3.260 3.280 215,930 -0.07(-2.09%)
Jun 22, 2023 3.210 3.355 3.185 3.350 662,190 +0.10(+3.08%)
Jun 21, 2023 3.220 3.270 3.200 3.250 774,362 +0.02(+0.62%)
Jun 20, 2023 3.250 3.260 3.205 3.230 515,530 -0.02(-0.62%)
Jun 16, 2023 3.350 3.390 3.240 3.250 721,708 -0.08(-2.40%)
Jun 15, 2023 3.300 3.370 3.210 3.330 368,052 +0.00(+0.00%)
Jun 14, 2023 3.260 3.340 3.190 3.330 585,792 +0.07(+2.15%)
Jun 13, 2023 3.240 3.300 3.200 3.260 753,463 +0.04(+1.24%)
Jun 12, 2023 3.190 3.275 3.190 3.220 394,409 +0.03(+0.94%)
Jun 09, 2023 3.170 3.230 3.130 3.190 449,148 +0.03(+0.95%)
Jun 08, 2023 3.290 3.290 3.065 3.160 578,356 -0.13(-3.95%)
Jun 07, 2023 3.110 3.297 3.110 3.290 519,465 +0.20(+6.47%)
Jun 06, 2023 3.160 3.210 3.080 3.090 617,093 -0.06(-1.90%)
Jun 05, 2023 3.140 3.160 3.050 3.150 368,014 +0.01(+0.32%)
Jun 02, 2023 3.190 3.260 3.135 3.140 477,461 -0.05(-1.57%)
Jun 01, 2023 3.050 3.225 2.950 3.190 853,957 +0.13(+4.25%)
May 31, 2023 3.000 3.195 2.975 3.060 1,076,850 +0.03(+0.99%)
May 30, 2023 3.270 3.310 2.995 3.030 854,329 -0.17(-5.31%)
May 26, 2023 3.240 3.270 3.180 3.200 567,086 -0.04(-1.23%)
May 25, 2023 3.430 3.430 3.220 3.240 602,930 -0.19(-5.54%)
May 24, 2023 3.400 3.470 3.260 3.430 535,991 +0.00(+0.00%)
May 23, 2023 3.250 3.525 3.194 3.430 1,057,133 +0.23(+7.19%)
May 22, 2023 3.200 3.310 3.155 3.200 321,019 +0.03(+0.95%)
May 19, 2023 3.230 3.310 3.140 3.170 854,013 -0.03(-0.94%)
May 18, 2023 3.140 3.210 3.081 3.200 414,977 +0.06(+1.91%)
May 17, 2023 3.100 3.180 3.070 3.140 470,242 +0.04(+1.29%)
May 16, 2023 3.090 3.160 3.030 3.100 338,632 -0.03(-0.96%)
May 15, 2023 3.150 3.350 3.100 3.130 922,534 +0.03(+0.97%)
May 12, 2023 3.040 3.130 3.011 3.100 774,326 +0.06(+1.97%)
May 11, 2023 3.030 3.150 2.990 3.040 752,237 +0.05(+1.67%)
May 10, 2023 2.800 3.210 2.800 2.990 2,384,177 +0.49(+19.60%)
May 09, 2023 2.550 2.550 2.445 2.500 476,623 -0.06(-2.34%)
May 08, 2023 2.440 2.580 2.410 2.560 606,328 +0.12(+4.92%)
May 05, 2023 2.380 2.475 2.312 2.440 654,865 +0.06(+2.52%)
May 04, 2023 2.350 2.400 2.210 2.380 526,251 +0.04(+1.71%)
May 03, 2023 2.310 2.365 2.260 2.340 426,303 +0.04(+1.74%)
May 02, 2023 2.370 2.370 2.250 2.300 538,172 -0.06(-2.54%)
May 01, 2023 2.290 2.370 2.220 2.360 412,197 +0.06(+2.61%)
Apr 28, 2023 2.310 2.330 2.260 2.300 510,124 -0.05(-2.13%)
Apr 27, 2023 2.320 2.430 2.270 2.350 601,233 +0.04(+1.73%)
Apr 26, 2023 2.170 2.350 2.170 2.310 672,836 +0.15(+6.94%)
Apr 25, 2023 2.130 2.180 2.110 2.160 397,576 +0.02(+0.93%)
Apr 24, 2023 2.050 2.205 2.030 2.140 1,071,749 +0.09(+4.39%)
Apr 21, 2023 2.010 2.060 2.010 2.050 438,587 +0.05(+2.50%)
Apr 20, 2023 2.060 2.070 2.000 2.000 422,555 -0.06(-2.91%)
Apr 19, 2023 2.010 2.070 2.000 2.060 549,447 +0.01(+0.49%)
Apr 18, 2023 2.100 2.100 2.030 2.050 415,694 -0.05(-2.38%)
Apr 17, 2023 2.100 2.129 2.060 2.100 253,537 -0.01(-0.47%)
Apr 14, 2023 2.110 2.135 2.060 2.110 477,972 -0.04(-1.86%)
Apr 13, 2023 2.130 2.150 2.071 2.150 283,700 +0.06(+2.87%)
Apr 12, 2023 2.200 2.230 2.080 2.090 352,748 -0.09(-4.13%)
Apr 11, 2023 2.190 2.230 2.115 2.180 413,292 +0.00(+0.00%)
Apr 10, 2023 2.110 2.190 2.085 2.180 341,499 +0.02(+0.93%)
Apr 06, 2023 2.130 2.170 2.080 2.160 281,597 +0.01(+0.47%)
Apr 05, 2023 2.180 2.180 2.090 2.150 326,042 -0.05(-2.27%)
Apr 04, 2023 2.220 2.220 2.120 2.200 475,685 -0.01(-0.45%)
Apr 03, 2023 2.270 2.290 2.145 2.210 502,882 -0.06(-2.64%)
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%)
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.