Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

23Andme Holding Co. (NQ: ME )

0.4041 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.