Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Meta Platforms Inc (NQ: META )

593.28 +15.12 (+2.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 29, 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, 2024 580.15 593.67 575.40 593.28 12,934,409 +15.12(+2.62%)
Oct 28, 2024 582.00 583.75 574.12 578.16 10,915,884 +4.91(+0.86%)
Oct 25, 2024 573.93 581.29 571.72 573.25 11,518,144 +5.47(+0.96%)
Oct 24, 2024 567.13 568.88 561.52 567.78 7,181,040 +4.09(+0.73%)
Oct 23, 2024 579.97 585.00 562.50 563.69 14,239,141 -18.32(-3.15%)
Oct 22, 2024 574.29 583.53 572.12 582.01 8,538,728 +6.85(+1.19%)
Oct 21, 2024 576.03 577.24 569.11 575.16 8,163,565 -1.31(-0.23%)
Oct 18, 2024 581.10 583.97 575.25 576.47 7,694,419 -0.46(-0.08%)
Oct 17, 2024 583.33 584.97 575.20 576.93 8,791,059 +0.14(+0.02%)
Oct 16, 2024 581.40 582.08 574.03 576.79 11,261,542 -9.48(-1.62%)
Oct 15, 2024 590.16 590.61 580.14 586.27 9,559,814 -4.15(-0.70%)
Oct 14, 2024 594.22 600.10 589.96 590.42 8,243,197 +0.47(+0.08%)
Oct 11, 2024 584.83 591.21 582.71 589.95 8,590,715 +6.12(+1.05%)
Oct 10, 2024 587.57 590.23 582.52 583.83 7,736,439 -6.68(-1.13%)
Oct 09, 2024 593.99 594.39 581.61 590.51 9,574,380 -2.38(-0.40%)
Oct 08, 2024 589.69 593.56 585.97 592.89 7,888,018 +8.11(+1.39%)
Oct 07, 2024 598.22 602.95 584.04 584.78 11,999,223 -11.16(-1.87%)
Oct 04, 2024 583.73 596.85 581.43 595.94 14,200,089 +13.17(+2.26%)
Oct 03, 2024 570.15 583.36 568.73 582.77 11,576,294 +9.96(+1.74%)
Oct 02, 2024 574.86 576.00 569.34 572.81 6,519,140 -3.66(-0.63%)
Oct 01, 2024 577.98 583.04 570.10 576.47 15,251,257 +4.03(+0.70%)
Sep 30, 2024 567.70 574.68 564.80 572.44 12,798,214 +5.17(+0.91%)
Sep 27, 2024 570.10 570.84 564.51 567.27 9,398,367 -0.57(-0.10%)
Sep 26, 2024 575.73 577.40 562.35 567.84 14,394,439 -0.47(-0.08%)
Sep 25, 2024 564.05 576.88 563.72 568.31 16,531,700 +4.98(+0.88%)
Sep 24, 2024 566.68 567.75 554.19 563.33 12,987,205 -1.08(-0.19%)
Sep 23, 2024 569.50 573.98 562.41 564.41 12,821,402 +3.06(+0.55%)
Sep 20, 2024 560.00 564.50 556.30 561.35 22,066,960 +2.25(+0.40%)
Sep 19, 2024 550.00 562.07 546.52 559.10 15,632,655 +21.15(+3.93%)
Sep 18, 2024 537.07 544.20 533.90 537.95 10,305,044 +1.63(+0.30%)
Sep 17, 2024 537.60 542.10 530.57 536.32 12,091,724 +3.04(+0.57%)
Sep 16, 2024 524.54 534.10 517.40 533.28 9,520,873 +9.16(+1.75%)
Sep 13, 2024 519.84 527.08 516.62 524.12 10,331,269 -0.98(-0.19%)
Sep 12, 2024 516.56 526.21 514.73 525.10 12,071,018 +13.76(+2.69%)
Sep 11, 2024 506.53 512.63 495.13 511.34 10,785,627 +7.03(+1.39%)
Sep 10, 2024 507.68 513.69 499.55 504.31 9,904,811 +0.00(+0.00%)
Sep 09, 2024 505.68 510.84 501.60 504.31 11,055,456 +4.52(+0.90%)
Sep 06, 2024 521.38 524.09 497.77 499.79 14,758,814 -16.57(-3.21%)
Sep 05, 2024 511.23 521.13 510.66 516.37 8,642,276 +4.12(+0.80%)
Sep 04, 2024 505.59 516.10 503.59 512.25 8,336,866 +0.98(+0.19%)
Sep 03, 2024 519.14 524.99 508.13 511.27 12,465,579 -9.54(-1.83%)
Aug 30, 2024 520.85 523.04 514.71 520.81 9,166,363 +3.09(+0.60%)
Aug 29, 2024 518.55 526.70 515.19 517.73 8,321,108 +1.44(+0.28%)
Aug 28, 2024 517.18 520.59 511.96 516.29 9,105,063 -2.32(-0.45%)
Aug 27, 2024 518.49 523.51 514.82 518.61 6,286,085 -2.02(-0.39%)
Aug 26, 2024 527.10 527.50 514.46 520.62 9,589,443 -6.87(-1.30%)
Aug 23, 2024 536.41 539.36 524.56 527.50 11,334,876 -3.93(-0.74%)
Aug 22, 2024 536.49 543.71 528.09 531.42 15,719,164 -3.23(-0.60%)
Aug 21, 2024 526.65 538.89 526.43 534.65 13,430,483 +8.42(+1.60%)
Aug 20, 2024 527.85 530.58 525.38 526.23 8,020,924 -2.55(-0.48%)
Aug 19, 2024 526.37 531.15 522.26 528.78 9,884,674 +1.86(+0.35%)
Aug 16, 2024 531.39 533.15 524.16 526.92 14,841,011 -9.90(-1.84%)
Aug 15, 2024 531.28 539.26 526.20 536.82 13,484,017 +10.56(+2.01%)
Aug 14, 2024 527.56 533.49 522.63 526.26 11,449,831 -1.78(-0.34%)
Aug 13, 2024 519.51 530.99 517.66 528.04 13,834,139 +12.58(+2.44%)
Aug 12, 2024 516.37 517.53 508.62 515.46 9,787,599 -1.82(-0.35%)
Aug 09, 2024 507.23 517.85 505.22 517.28 13,709,926 +8.13(+1.60%)
Aug 08, 2024 497.03 509.47 494.25 509.14 16,149,707 +20.69(+4.24%)
Aug 07, 2024 502.65 509.66 486.40 488.45 20,090,386 -5.17(-1.05%)
Aug 06, 2024 478.54 502.08 478.19 493.62 20,950,636 +18.34(+3.86%)
Aug 05, 2024 450.92 483.02 450.37 475.28 21,384,826 -12.40(-2.54%)
Aug 02, 2024 488.53 500.67 475.70 487.68 24,082,348 -9.59(-1.93%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.