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 (%)
Mar 28, 2024 2.570 2.640 2.570 2.620 780,709 +0.03(+1.16%)
Mar 27, 2024 2.700 2.700 2.580 2.590 521,779 -0.09(-3.36%)
Mar 26, 2024 2.680 2.770 2.660 2.680 710,537 +0.02(+0.75%)
Mar 25, 2024 2.560 2.690 2.550 2.660 468,063 +0.11(+4.31%)
Mar 22, 2024 2.780 2.850 2.550 2.550 797,025 -0.22(-7.94%)
Mar 21, 2024 2.720 2.780 2.660 2.770 1,221,768 +0.09(+3.36%)
Mar 20, 2024 2.620 2.700 2.560 2.680 396,085 +0.09(+3.47%)
Mar 19, 2024 2.600 2.625 2.491 2.590 361,140 +0.00(+0.00%)
Mar 18, 2024 2.600 2.630 2.560 2.590 414,126 +0.04(+1.57%)
Mar 15, 2024 2.620 2.620 2.460 2.550 548,016 +0.03(+1.19%)
Mar 14, 2024 2.710 2.710 2.500 2.520 725,910 -0.18(-6.67%)
Mar 13, 2024 2.810 2.845 2.700 2.700 686,972 +0.02(+0.75%)
Mar 12, 2024 2.800 2.800 2.625 2.680 412,790 +0.05(+1.90%)
Mar 11, 2024 2.690 2.720 2.610 2.630 338,128 -0.06(-2.23%)
Mar 08, 2024 2.630 2.768 2.600 2.690 742,433 +0.13(+5.08%)
Mar 07, 2024 2.570 2.615 2.530 2.560 444,857 -0.04(-1.54%)
Mar 06, 2024 2.680 2.700 2.535 2.600 523,759 -0.01(-0.38%)
Mar 05, 2024 2.830 2.830 2.590 2.610 762,295 -0.09(-3.33%)
Mar 04, 2024 2.900 2.925 2.690 2.700 982,032 -0.22(-7.53%)
Mar 01, 2024 2.910 2.940 2.825 2.920 570,993 +0.05(+1.74%)
Feb 29, 2024 2.810 2.885 2.780 2.870 418,450 +0.09(+3.24%)
Feb 28, 2024 2.850 2.850 2.750 2.780 383,721 -0.06(-2.11%)
Feb 27, 2024 2.730 2.870 2.730 2.840 403,405 +0.11(+4.03%)
Feb 26, 2024 2.820 2.845 2.720 2.730 539,253 -0.08(-2.85%)
Feb 23, 2024 2.970 2.996 2.800 2.810 417,870 -0.17(-5.70%)
Feb 22, 2024 3.030 3.095 2.970 2.980 525,872 -0.02(-0.67%)
Feb 21, 2024 2.980 3.010 2.930 3.000 612,504 +0.02(+0.67%)
Feb 20, 2024 2.960 3.000 2.920 2.980 868,550 -0.01(-0.33%)
Feb 16, 2024 2.950 3.085 2.900 2.990 1,191,539 +0.05(+1.70%)
Feb 15, 2024 2.900 2.990 2.760 2.940 1,413,563 +0.05(+1.73%)
Feb 14, 2024 2.490 3.010 2.421 2.890 3,371,793 +0.46(+18.93%)
Feb 13, 2024 2.340 2.475 2.340 2.430 750,439 -0.05(-2.02%)
Feb 12, 2024 2.500 2.541 2.480 2.480 728,163 +0.01(+0.40%)
Feb 09, 2024 2.390 2.470 2.360 2.470 397,136 +0.10(+4.22%)
Feb 08, 2024 2.390 2.485 2.330 2.370 782,018 -0.01(-0.42%)
Feb 07, 2024 2.450 2.450 2.370 2.380 579,373 -0.06(-2.46%)
Feb 06, 2024 2.340 2.470 2.340 2.440 421,610 +0.10(+4.27%)
Feb 05, 2024 2.370 2.388 2.340 2.340 281,328 -0.06(-2.50%)
Feb 02, 2024 2.400 2.430 2.360 2.400 349,859 -0.02(-0.83%)
Feb 01, 2024 2.390 2.470 2.380 2.420 480,556 +0.05(+2.11%)
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%)
Nov 01, 2023 1.600 1.600 1.545 1.560 406,260 -0.05(-3.11%)
Oct 31, 2023 1.650 1.661 1.609 1.610 278,798 -0.03(-1.83%)
Oct 30, 2023 1.590 1.660 1.570 1.640 424,381 +0.05(+3.14%)
Oct 27, 2023 1.620 1.630 1.570 1.590 306,489 -0.03(-1.85%)
Oct 26, 2023 1.690 1.690 1.600 1.620 734,864 -0.06(-3.57%)
Oct 25, 2023 1.700 1.710 1.650 1.680 671,608 -0.04(-2.33%)
Oct 24, 2023 1.710 1.780 1.680 1.720 604,728 +0.02(+1.18%)
Oct 23, 2023 1.720 1.750 1.670 1.700 975,500 -0.02(-1.16%)
Oct 20, 2023 1.730 1.750 1.690 1.720 257,579 -0.02(-1.15%)
Oct 19, 2023 1.780 1.780 1.715 1.740 309,523 +0.00(+0.00%)
Oct 18, 2023 1.720 1.750 1.690 1.740 259,970 +0.01(+0.58%)
Oct 17, 2023 1.730 1.800 1.700 1.730 472,650 -0.01(-0.57%)
Oct 16, 2023 1.740 1.770 1.725 1.740 456,465 +0.02(+1.16%)
Oct 13, 2023 1.740 1.785 1.700 1.720 1,070,007 -0.05(-2.82%)
Oct 12, 2023 1.850 1.860 1.710 1.770 362,180 -0.07(-3.80%)
Oct 11, 2023 1.800 1.870 1.770 1.840 541,604 +0.01(+0.55%)
Oct 10, 2023 1.810 1.880 1.750 1.830 632,282 +0.08(+4.57%)
Oct 09, 2023 1.780 1.785 1.670 1.750 380,996 -0.04(-2.23%)
Oct 06, 2023 1.770 1.810 1.720 1.790 404,919 +0.03(+1.70%)
Oct 05, 2023 1.890 1.920 1.760 1.760 540,044 -0.13(-6.88%)
Oct 04, 2023 1.930 1.930 1.850 1.890 268,785 +0.00(+0.00%)
Oct 03, 2023 1.940 1.990 1.880 1.890 274,952 -0.07(-3.57%)
Oct 02, 2023 1.990 1.990 1.930 1.960 270,738 -0.02(-1.01%)
Sep 29, 2023 2.020 2.080 1.950 1.980 359,576 +0.05(+2.59%)
Sep 28, 2023 1.960 2.030 1.930 1.930 225,466 -0.02(-1.03%)
Sep 27, 2023 1.900 1.990 1.895 1.950 631,720 +0.07(+3.72%)
Sep 26, 2023 1.940 1.960 1.870 1.880 516,715 -0.07(-3.59%)
Sep 25, 2023 2.010 1.960 1.930 1.950 361,159 -0.04(-2.01%)
Sep 22, 2023 2.090 2.100 1.990 1.990 380,980 -0.07(-3.40%)
Sep 21, 2023 2.150 2.155 2.050 2.060 478,818 -0.10(-4.63%)
Sep 20, 2023 2.250 2.290 2.150 2.160 416,255 -0.09(-4.00%)
Sep 19, 2023 2.160 2.290 2.160 2.250 415,114 +0.06(+2.74%)
Sep 18, 2023 2.180 2.200 2.160 2.190 508,436 -0.01(-0.45%)
Sep 15, 2023 2.300 2.300 2.190 2.200 626,670 -0.09(-3.93%)
Sep 14, 2023 2.260 2.300 2.190 2.290 389,516 +0.06(+2.69%)
Sep 13, 2023 2.280 2.305 2.190 2.230 426,567 -0.02(-0.89%)
Sep 12, 2023 2.240 2.340 2.220 2.250 317,287 -0.02(-0.88%)
Sep 11, 2023 2.330 2.360 2.260 2.270 296,208 -0.01(-0.44%)
Sep 08, 2023 2.380 2.380 2.270 2.280 284,994 -0.08(-3.39%)
Sep 07, 2023 2.420 2.450 2.350 2.360 246,854 -0.10(-4.07%)
Sep 06, 2023 2.510 2.550 2.440 2.460 219,201 -0.06(-2.38%)
Sep 05, 2023 2.430 2.570 2.430 2.520 431,130 +0.04(+1.61%)
Sep 01, 2023 2.480 2.540 2.450 2.480 292,496 +0.02(+0.81%)
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 2.330 374,811 -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 +0.77(+30.08%)
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%)
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.