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 (%)
May 10, 2024 2.550 2.550 2.430 2.430 626,520 -0.12(-4.71%)
May 09, 2024 2.550 2.590 2.495 2.550 577,906 +0.01(+0.39%)
May 08, 2024 2.310 2.660 2.060 2.540 968,799 -0.06(-2.31%)
May 07, 2024 2.550 2.710 2.525 2.600 2,191,404 +0.05(+1.96%)
May 06, 2024 2.540 2.565 2.490 2.550 838,363 +0.01(+0.39%)
May 03, 2024 2.430 2.620 2.400 2.540 1,948,908 +0.10(+4.10%)
May 02, 2024 2.230 2.495 2.220 2.440 3,680,503 +0.26(+11.93%)
May 01, 2024 2.100 2.185 2.060 2.180 783,278 +0.07(+3.32%)
Apr 30, 2024 2.140 2.185 2.105 2.110 491,536 -0.05(-2.31%)
Apr 29, 2024 2.170 2.215 2.140 2.160 403,675 -0.01(-0.46%)
Apr 26, 2024 2.080 2.212 2.060 2.170 1,213,470 +0.11(+5.34%)
Apr 25, 2024 2.030 2.080 1.990 2.060 560,667 +0.00(+0.00%)
Apr 24, 2024 2.090 2.120 2.040 2.060 589,360 -0.03(-1.44%)
Apr 23, 2024 2.000 2.130 1.985 2.090 971,778 +0.05(+2.45%)
Apr 22, 2024 2.010 2.090 2.010 2.040 529,141 +0.02(+0.99%)
Apr 19, 2024 2.020 2.080 2.010 2.020 730,135 -0.03(-1.46%)
Apr 18, 2024 2.020 2.060 1.960 2.050 919,619 +0.04(+1.99%)
Apr 17, 2024 2.020 2.090 2.000 2.010 727,178 +0.00(+0.00%)
Apr 16, 2024 2.050 2.080 1.990 2.010 906,107 -0.06(-2.90%)
Apr 15, 2024 2.200 2.280 2.060 2.070 1,622,641 -0.09(-4.17%)
Apr 12, 2024 2.150 2.160 2.100 2.160 1,024,257 +0.01(+0.47%)
Apr 11, 2024 2.200 2.228 2.135 2.150 1,074,821 -0.04(-1.83%)
Apr 10, 2024 2.240 2.250 2.160 2.190 1,053,930 -0.11(-4.78%)
Apr 09, 2024 2.300 2.360 2.270 2.300 1,701,093 +0.00(+0.00%)
Apr 08, 2024 2.290 2.375 2.280 2.300 638,243 +0.03(+1.32%)
Apr 05, 2024 2.250 2.305 2.220 2.270 1,202,326 -0.02(-0.87%)
Apr 04, 2024 2.380 2.440 2.280 2.290 3,363,757 -0.08(-3.38%)
Apr 03, 2024 2.460 2.460 2.350 2.370 1,354,886 -0.10(-4.05%)
Apr 02, 2024 2.550 2.570 2.460 2.470 703,513 -0.11(-4.26%)
Apr 01, 2024 2.660 2.660 2.560 2.580 469,850 -0.04(-1.53%)
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%)
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.