Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

23Andme Holding Co. (NQ: ME )

0.5530 -0.0070 (-1.25%)
Streaming Delayed Price Updated: 3:14 PM EDT, May 31, 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 (%)
Apr 29, 2022 3.050 3.210 2.970 2.990 1,841,915 -0.11(-3.55%)
Apr 28, 2022 3.040 3.130 2.860 3.100 2,697,485 +0.08(+2.65%)
Apr 27, 2022 3.080 3.135 2.935 3.020 2,515,999 -0.03(-0.98%)
Apr 26, 2022 3.190 3.210 3.035 3.050 2,463,348 -0.18(-5.57%)
Apr 25, 2022 3.030 3.265 3.000 3.230 3,174,183 +0.17(+5.56%)
Apr 22, 2022 3.210 3.250 3.000 3.060 3,353,801 -0.15(-4.67%)
Apr 21, 2022 3.440 3.540 3.190 3.210 3,043,078 -0.18(-5.31%)
Apr 20, 2022 3.450 3.470 3.310 3.390 1,719,284 -0.06(-1.74%)
Apr 19, 2022 3.320 3.450 3.260 3.450 1,608,072 +0.13(+3.92%)
Apr 18, 2022 3.490 3.540 3.270 3.320 2,375,576 -0.24(-6.74%)
Apr 14, 2022 3.580 3.610 3.465 3.560 1,845,336 -0.03(-0.84%)
Apr 13, 2022 3.380 3.680 3.300 3.590 2,152,420 +0.20(+5.90%)
Apr 12, 2022 3.350 3.525 3.339 3.390 3,299,794 +0.06(+1.80%)
Apr 11, 2022 3.390 3.425 3.230 3.330 1,704,401 -0.03(-0.89%)
Apr 08, 2022 3.430 3.500 3.285 3.360 2,015,599 -0.07(-2.04%)
Apr 07, 2022 3.570 3.610 3.360 3.430 2,276,264 -0.15(-4.19%)
Apr 06, 2022 3.720 3.740 3.480 3.580 2,948,495 -0.20(-5.29%)
Apr 05, 2022 4.000 4.000 3.740 3.780 3,161,306 -0.20(-5.03%)
Apr 04, 2022 4.010 4.110 3.870 3.980 2,540,084 +0.02(+0.51%)
Apr 01, 2022 3.850 4.140 3.850 3.960 2,016,123 +0.13(+3.39%)
Mar 31, 2022 3.910 3.960 3.830 3.830 1,429,141 -0.07(-1.79%)
Mar 30, 2022 3.930 4.100 3.860 3.900 1,511,807 -0.05(-1.27%)
Mar 29, 2022 3.770 4.065 3.770 3.950 3,216,479 +0.20(+5.33%)
Mar 28, 2022 3.650 3.760 3.590 3.750 1,578,496 +0.06(+1.63%)
Mar 25, 2022 3.790 3.810 3.595 3.690 1,483,215 -0.07(-1.86%)
Mar 24, 2022 3.780 3.790 3.565 3.760 2,096,295 +0.02(+0.53%)
Mar 23, 2022 3.760 3.900 3.650 3.740 2,284,315 -0.09(-2.35%)
Mar 22, 2022 3.600 3.930 3.580 3.830 6,862,838 +0.25(+6.98%)
Mar 21, 2022 3.730 3.790 3.565 3.580 6,040,190 -0.14(-3.76%)
Mar 18, 2022 3.840 4.070 3.700 3.720 14,331,427 -0.11(-2.87%)
Mar 17, 2022 3.500 3.900 3.410 3.830 8,380,360 +0.33(+9.43%)
Mar 16, 2022 3.500 3.610 3.420 3.500 8,999,350 +0.05(+1.45%)
Mar 15, 2022 3.300 3.490 3.245 3.450 4,502,482 +0.17(+5.18%)
Mar 14, 2022 3.690 3.765 3.270 3.280 6,565,242 -0.38(-10.38%)
Mar 11, 2022 4.180 4.255 3.580 3.660 6,508,934 -0.51(-12.23%)
Mar 10, 2022 4.390 4.470 4.080 4.170 4,029,682 -0.26(-5.87%)
Mar 09, 2022 4.300 4.635 4.265 4.430 3,610,257 +0.21(+4.98%)
Mar 08, 2022 4.000 4.370 3.940 4.220 4,046,564 +0.16(+3.94%)
Mar 07, 2022 3.750 4.175 3.740 4.060 7,119,080 +0.31(+8.27%)
Mar 04, 2022 4.010 4.060 3.610 3.750 5,078,980 -0.31(-7.64%)
Mar 03, 2022 4.340 4.360 3.995 4.060 2,591,579 -0.24(-5.58%)
Mar 02, 2022 4.410 4.410 4.130 4.300 1,459,621 -0.08(-1.83%)
Mar 01, 2022 4.440 4.540 4.270 4.380 2,238,327 -0.09(-2.01%)
Feb 28, 2022 4.170 4.635 4.170 4.470 4,088,360 +0.24(+5.67%)
Feb 25, 2022 4.340 4.415 4.130 4.230 4,031,124 -0.08(-1.86%)
Feb 24, 2022 3.930 4.320 3.850 4.310 5,015,161 +0.10(+2.38%)
Feb 23, 2022 4.350 4.480 4.190 4.210 2,478,306 -0.09(-2.09%)
Feb 22, 2022 4.220 4.495 4.200 4.300 2,559,410 -0.14(-3.15%)
Feb 18, 2022 4.440 0 -0.27(-5.73%)
Feb 17, 2022 4.790 4.960 4.645 4.710 1,665,176 -0.16(-3.29%)
Feb 16, 2022 4.610 4.910 4.520 4.870 2,203,147 +0.16(+3.40%)
Feb 15, 2022 4.510 4.750 4.480 4.710 2,243,253 +0.22(+4.90%)
Feb 14, 2022 4.470 4.870 4.420 4.490 2,290,080 -0.03(-0.66%)
Feb 11, 2022 4.670 4.917 4.480 4.520 4,786,186 -0.45(-9.05%)
Feb 10, 2022 4.900 5.480 4.850 4.970 4,762,184 -0.03(-0.60%)
Feb 09, 2022 4.950 5.170 4.950 5.000 2,728,403 +0.12(+2.46%)
Feb 08, 2022 4.950 4.950 4.680 4.880 1,788,450 -0.05(-1.01%)
Feb 07, 2022 4.740 5.085 4.700 4.930 2,595,255 +0.18(+3.79%)
Feb 04, 2022 4.540 4.830 4.470 4.750 2,098,817 +0.22(+4.86%)
Feb 03, 2022 4.550 4.460 4.530 2,270,307 -0.16(-3.41%)
Feb 02, 2022 5.000 5.000 4.515 4.690 3,057,933 -0.22(-4.48%)
Feb 01, 2022 4.790 4.945 4.630 4.910 2,387,526 +0.24(+5.14%)
Jan 31, 2022 4.200 4.670 4.670 3,111,191 +0.46(+10.93%)
Jan 28, 2022 4.150 4.210 3.960 4.210 2,885,628 +0.00(+0.00%)
Jan 27, 2022 4.540 4.550 4.165 4.210 1,996,978 -0.20(-4.54%)
Jan 26, 2022 4.530 4.900 4.380 4.410 3,079,485 +0.01(+0.23%)
Jan 25, 2022 4.470 4.650 4.220 4.400 2,354,042 -0.18(-3.93%)
Jan 24, 2022 4.260 4.628 3.990 4.580 4,314,282 +0.08(+1.78%)
Jan 21, 2022 4.640 4.670 4.400 4.500 2,903,640 -0.15(-3.23%)
Jan 20, 2022 4.870 5.130 4.630 4.650 2,484,301 -0.16(-3.33%)
Jan 19, 2022 4.980 5.055 4.730 4.810 3,023,785 -0.03(-0.62%)
Jan 18, 2022 5.150 5.320 4.810 4.840 4,380,405 -0.34(-6.56%)
Jan 14, 2022 5.180 0 -0.23(-4.25%)
Jan 13, 2022 5.850 5.880 5.310 5.410 3,730,640 -0.37(-6.40%)
Jan 12, 2022 6.130 6.180 5.760 5.780 2,569,417 -0.31(-5.09%)
Jan 11, 2022 6.000 6.290 5.880 6.090 3,091,890 +0.03(+0.50%)
Jan 10, 2022 6.170 6.180 5.700 6.060 2,790,482 -0.10(-1.62%)
Jan 07, 2022 6.255 6.291 6.030 6.160 2,714,931 -0.05(-0.81%)
Jan 06, 2022 6.270 6.330 5.895 6.210 3,283,880 +0.05(+0.81%)
Jan 05, 2022 6.690 6.805 6.090 6.160 3,367,026 -0.63(-9.28%)
Jan 04, 2022 7.100 7.190 6.580 6.790 2,504,673 -0.33(-4.63%)
Jan 03, 2022 6.770 7.170 6.564 7.120 2,884,676 +0.46(+6.91%)
Dec 31, 2021 6.810 7.000 6.600 6.660 2,706,587 -0.34(-4.86%)
Dec 30, 2021 6.520 7.090 6.520 7.000 3,415,804 +0.45(+6.87%)
Dec 29, 2021 6.850 6.850 6.490 6.550 2,926,949 -0.24(-3.53%)
Dec 28, 2021 6.840 7.100 6.740 6.790 3,028,168 +0.01(+0.15%)
Dec 27, 2021 7.480 7.495 6.710 6.780 4,036,949 -0.65(-8.75%)
Dec 23, 2021 6.900 7.540 6.720 7.430 2,437,302 +0.47(+6.75%)
Dec 22, 2021 6.800 7.000 6.580 6.960 3,877,768 +0.10(+1.46%)
Dec 21, 2021 6.790 6.900 6.470 6.860 3,586,988 +0.25(+3.78%)
Dec 20, 2021 6.920 6.980 6.420 6.610 4,501,568 -0.53(-7.42%)
Dec 17, 2021 7.140 7.450 6.850 7.140 5,009,662 -0.02(-0.28%)
Dec 16, 2021 7.600 7.900 7.080 7.160 3,591,817 -0.44(-5.79%)
Dec 15, 2021 7.440 7.615 7.150 7.600 3,355,936 +0.12(+1.60%)
Dec 14, 2021 7.500 7.710 7.310 7.480 1,704,424 -0.07(-0.93%)
Dec 13, 2021 7.850 8.380 7.330 7.550 2,779,604 -0.45(-5.63%)
Dec 10, 2021 8.340 8.650 7.950 8.000 1,462,330 -0.35(-4.19%)
Dec 09, 2021 8.380 8.860 8.220 8.350 1,763,580 -0.03(-0.36%)
Dec 08, 2021 8.210 8.445 8.000 8.380 1,194,808 +0.19(+2.32%)
Dec 07, 2021 8.030 8.320 7.835 8.190 2,268,186 +0.31(+3.93%)
Dec 06, 2021 7.680 7.960 7.260 7.880 2,508,602 +0.23(+3.01%)
Dec 03, 2021 8.020 8.040 7.250 7.650 3,429,226 -0.35(-4.37%)
Dec 02, 2021 7.740 8.150 7.510 8.000 2,740,562 +0.46(+6.10%)
Dec 01, 2021 8.440 8.460 7.500 7.540 2,637,574 -0.68(-8.27%)
Nov 30, 2021 8.710 8.950 7.870 8.220 5,620,608 -0.63(-7.12%)
Nov 29, 2021 9.150 9.240 8.710 8.850 1,988,155 -0.29(-3.17%)
Nov 26, 2021 9.210 9.637 8.865 9.140 1,167,305 -0.05(-0.60%)
Nov 24, 2021 9.020 9.290 8.510 9.195 2,372,274 +0.37(+4.13%)
Nov 23, 2021 9.250 9.421 8.580 8.830 3,554,636 -0.16(-1.78%)
Nov 22, 2021 10.00 10.13 8.990 8.990 3,478,956 -0.98(-9.83%)
Nov 19, 2021 10.06 10.54 9.910 9.970 2,020,723 -0.19(-1.87%)
Nov 18, 2021 10.80 10.25 10.00 10.16 2,472,685 -0.65(-6.01%)
Nov 17, 2021 11.00 11.29 10.79 10.81 2,262,312 -0.18(-1.64%)
Nov 16, 2021 10.84 11.30 10.80 10.99 2,166,560 -0.18(-1.61%)
Nov 15, 2021 12.07 12.13 10.90 11.17 4,019,954 -1.45(-11.49%)
Nov 12, 2021 13.03 13.50 12.12 12.62 2,783,317 -0.44(-3.37%)
Nov 11, 2021 12.14 13.20 12.01 13.06 4,601,118 +1.54(+13.37%)
Nov 10, 2021 11.58 11.52 2,871,744 -0.41(-3.44%)
Nov 09, 2021 12.77 12.77 11.42 11.93 3,342,238 -0.74(-5.84%)
Nov 08, 2021 13.33 13.68 12.66 12.67 2,943,837 -0.58(-4.38%)
Nov 05, 2021 13.23 13.34 12.60 13.25 3,057,788 +0.37(+2.87%)
Nov 04, 2021 12.65 13.08 12.27 12.88 3,011,653 +0.51(+4.12%)
Nov 03, 2021 12.10 12.65 11.71 12.37 2,282,074 +0.33(+2.74%)
Nov 02, 2021 11.74 12.18 11.30 12.04 2,264,308 +0.32(+2.73%)
Nov 01, 2021 11.70 12.00 11.54 11.72 1,817,141 +0.13(+1.12%)
Oct 29, 2021 11.93 12.07 11.00 11.59 3,105,471 -0.40(-3.34%)
Oct 28, 2021 12.37 11.99 3,299,415 -0.41(-3.31%)
Oct 27, 2021 11.95 12.48 11.59 12.40 3,560,300 +0.46(+3.85%)
Oct 26, 2021 11.55 11.94 5,436,400 +0.58(+5.11%)
Oct 25, 2021 10.83 11.76 10.70 11.36 3,900,508 +0.49(+4.51%)
Oct 22, 2021 9.910 10.99 10.87 6,642,479 +0.54(+5.23%)
Oct 21, 2021 10.13 10.58 10.02 10.33 2,568,841 +0.13(+1.27%)
Oct 20, 2021 10.06 10.73 9.730 10.20 6,154,954 +0.57(+5.92%)
Oct 19, 2021 9.050 9.740 8.910 9.630 3,370,610 +0.72(+8.08%)
Oct 18, 2021 9.330 9.510 8.750 8.910 4,425,322 -0.30(-3.26%)
Oct 15, 2021 8.710 9.840 8.550 9.210 20,518,766 +1.33(+16.88%)
Oct 14, 2021 8.040 8.040 7.810 7.880 2,246,328 -0.07(-0.88%)
Oct 13, 2021 7.580 8.030 7.510 7.950 879,029 +0.41(+5.44%)
Oct 12, 2021 7.630 7.710 7.460 7.540 1,276,632 -0.14(-1.82%)
Oct 11, 2021 7.580 7.830 7.500 7.680 1,111,823 +0.15(+1.99%)
Oct 08, 2021 7.790 7.790 7.520 7.530 1,339,071 -0.22(-2.84%)
Oct 07, 2021 8.100 8.100 7.720 7.750 1,723,632 -0.25(-3.12%)
Oct 06, 2021 8.070 8.177 7.800 8.000 2,063,539 -0.16(-1.96%)
Oct 05, 2021 8.200 8.220 8.020 8.160 1,432,176 +0.00(+0.00%)
Oct 04, 2021 8.850 8.850 8.140 8.160 1,269,265 -0.73(-8.21%)
Oct 01, 2021 8.980 9.060 8.610 8.890 1,269,007 -0.17(-1.88%)
Sep 30, 2021 8.750 9.190 8.490 9.060 2,018,673 +0.53(+6.21%)
Sep 29, 2021 8.530 8.750 8.320 8.530 1,536,098 +0.02(+0.24%)
Sep 28, 2021 8.610 8.620 8.320 8.510 731,974 -0.21(-2.41%)
Sep 27, 2021 9.240 9.240 8.710 8.720 1,251,994 -0.56(-6.03%)
Sep 24, 2021 9.050 9.340 8.800 9.280 877,292 +0.08(+0.87%)
Sep 23, 2021 8.880 9.240 8.880 9.200 1,145,961 +0.32(+3.60%)
Sep 22, 2021 8.560 9.300 8.461 8.880 1,696,256 +0.36(+4.23%)
Sep 21, 2021 8.600 8.700 8.330 8.520 587,611 -0.18(-2.07%)
Sep 20, 2021 8.000 8.720 8.000 8.700 1,573,938 +0.36(+4.32%)
Sep 17, 2021 8.130 8.350 7.990 8.340 4,887,727 +0.25(+3.09%)
Sep 16, 2021 8.130 8.270 8.040 8.090 758,737 +0.01(+0.12%)
Sep 15, 2021 8.250 8.345 7.990 8.080 785,872 -0.18(-2.18%)
Sep 14, 2021 8.150 8.490 8.120 8.260 741,415 +0.13(+1.60%)
Sep 13, 2021 8.400 8.440 8.070 8.130 1,180,604 -0.31(-3.67%)
Sep 10, 2021 8.530 8.650 8.400 8.440 794,807 -0.12(-1.40%)
Sep 09, 2021 8.170 8.780 8.040 8.560 1,802,080 +0.53(+6.60%)
Sep 08, 2021 8.130 8.240 7.960 8.030 1,223,167 -0.14(-1.71%)
Sep 07, 2021 8.900 8.910 8.132 8.170 2,422,051 -0.81(-9.02%)
Sep 03, 2021 8.940 8.990 8.750 8.980 907,382 +0.09(+1.01%)
Sep 02, 2021 8.830 9.080 8.670 8.890 823,802 +0.15(+1.72%)
Sep 01, 2021 8.460 8.900 8.380 8.740 1,020,747 +0.14(+1.63%)
Aug 31, 2021 8.700 8.945 8.460 8.600 1,170,661 -0.08(-0.92%)
Aug 30, 2021 9.150 9.190 8.660 8.680 1,116,208 -0.33(-3.66%)
Aug 27, 2021 8.930 9.170 8.770 9.010 1,395,101 +0.20(+2.27%)
Aug 26, 2021 8.750 9.160 8.700 8.810 1,147,687 +0.07(+0.80%)
Aug 25, 2021 8.790 9.020 8.670 8.740 988,233 -0.02(-0.23%)
Aug 24, 2021 8.290 9.175 8.290 8.760 2,010,201 +0.47(+5.67%)
Aug 23, 2021 8.900 9.070 8.210 8.290 2,106,293 -0.42(-4.82%)
Aug 20, 2021 8.250 8.830 8.120 8.710 2,073,005 +0.68(+8.47%)
Aug 19, 2021 7.900 8.130 7.881 8.030 2,169,925 +0.02(+0.25%)
Aug 18, 2021 8.300 8.307 7.901 8.010 2,660,741 -0.24(-2.91%)
Aug 17, 2021 7.700 8.770 7.570 8.250 10,719,675 +0.96(+13.17%)
Aug 16, 2021 7.700 7.740 7.010 7.290 1,637,420 -0.31(-4.08%)
Aug 13, 2021 7.950 7.990 7.320 7.600 3,820,183 -0.33(-4.16%)
Aug 12, 2021 8.200 8.360 7.910 7.930 1,405,285 -0.27(-3.29%)
Aug 11, 2021 8.700 8.740 8.090 8.200 1,477,612 -0.41(-4.76%)
Aug 10, 2021 9.300 9.390 8.520 8.610 1,522,797 -0.35(-3.91%)
Aug 09, 2021 8.870 9.579 8.810 8.960 2,487,862 +0.26(+2.99%)
Aug 06, 2021 8.840 8.966 8.650 8.700 1,198,347 -0.12(-1.36%)
Aug 05, 2021 8.720 8.990 8.550 8.820 917,134 +0.17(+1.97%)
Aug 04, 2021 8.680 9.060 8.630 8.650 2,399,757 -0.03(-0.35%)
Aug 03, 2021 8.290 8.850 7.910 8.680 2,192,106 +0.45(+5.47%)
Aug 02, 2021 7.870 8.330 7.720 8.230 1,095,046 +0.38(+4.84%)
Jul 30, 2021 8.040 8.130 7.760 7.850 1,244,359 -0.17(-2.12%)
Jul 29, 2021 8.420 8.520 7.780 8.020 1,956,045 -0.44(-5.20%)
Jul 28, 2021 8.280 8.640 8.250 8.460 1,303,270 +0.18(+2.17%)
Jul 27, 2021 8.760 8.760 7.971 8.280 1,562,190 -0.30(-3.50%)
Jul 26, 2021 9.200 9.448 8.560 8.580 1,953,498 -0.70(-7.54%)
Jul 23, 2021 9.260 9.420 9.040 9.280 915,808 +0.02(+0.22%)
Jul 22, 2021 9.250 9.360 8.940 9.260 1,296,349 +0.06(+0.65%)
Jul 21, 2021 9.410 9.520 9.010 9.200 2,504,514 -0.16(-1.71%)
Jul 20, 2021 9.540 9.770 9.210 9.360 2,973,035 -0.19(-1.99%)
Jul 19, 2021 9.900 9.920 9.200 9.550 2,396,710 -0.34(-3.44%)
Jul 16, 2021 10.05 10.24 9.650 9.890 1,812,471 -0.17(-1.69%)
Jul 15, 2021 10.27 10.35 10.00 10.06 650,366 -0.31(-2.99%)
Jul 14, 2021 10.42 10.54 10.32 10.37 436,807 +0.03(+0.29%)
Jul 13, 2021 10.94 10.96 10.27 10.34 730,740 -0.49(-4.53%)
Jul 12, 2021 11.35 11.37 10.64 10.83 974,022 -0.13(-1.19%)
Jul 09, 2021 10.61 10.97 10.42 10.96 840,867 +0.33(+3.10%)
Jul 08, 2021 9.840 10.65 9.600 10.63 1,094,431 +0.63(+6.30%)
Jul 07, 2021 10.25 10.30 9.860 10.00 1,240,347 -0.21(-2.06%)
Jul 06, 2021 11.09 11.09 10.17 10.21 1,390,878 -0.72(-6.59%)
Jul 02, 2021 11.23 11.24 10.86 10.93 897,962 -0.07(-0.64%)
Jul 01, 2021 11.80 11.80 10.96 11.00 2,176,594 -0.69(-5.90%)
Jun 30, 2021 11.64 11.89 11.31 11.69 1,679,210 +0.17(+1.48%)
Jun 29, 2021 12.04 12.04 11.40 11.52 1,402,865 -0.40(-3.36%)
Jun 28, 2021 12.33 12.36 11.86 11.92 1,507,627 +0.07(+0.59%)
Jun 25, 2021 12.00 12.21 11.78 11.85 1,650,409 -0.03(-0.25%)
Jun 24, 2021 12.19 12.45 11.80 11.88 1,633,679 -0.16(-1.33%)
Jun 23, 2021 11.95 12.19 11.67 12.04 2,088,731 +0.37(+3.17%)
Jun 22, 2021 11.89 11.98 11.29 11.67 1,941,429 -0.05(-0.43%)
Jun 21, 2021 12.99 12.99 11.56 11.72 3,389,461 -0.87(-6.91%)
Jun 18, 2021 13.36 13.40 12.00 12.59 6,288,318 -0.73(-5.48%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.