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 )

2.430 -0.120 (-4.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
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.