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

23Andme Holding Co. (NQ: ME )

0.5452 -0.0130 (-2.33%)
Official Closing Price Updated: 4:15 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 (%)
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%)
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.