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 )

0.5582 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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, 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.