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 (%)
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%)
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.