Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Meta Platforms Inc (NQ: META )

487.05 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 479.98 487.27 479.92 487.05 10,847,222 +5.31(+1.10%)
Feb 26, 2024 483.47 486.14 480.60 481.74 12,085,699 -2.29(-0.47%)
Feb 23, 2024 488.05 494.36 482.35 484.03 18,374,658 -2.10(-0.43%)
Feb 22, 2024 480.24 489.99 476.06 486.13 21,605,596 +18.10(+3.87%)
Feb 21, 2024 466.50 469.00 461.79 468.03 12,931,853 -3.22(-0.68%)
Feb 20, 2024 469.21 475.68 466.06 471.25 18,015,886 -1.57(-0.33%)
Feb 16, 2024 477.60 478.45 468.71 472.82 23,580,536 -10.70(-2.21%)
Feb 15, 2024 474.78 488.10 471.72 483.52 24,214,162 +10.74(+2.27%)
Feb 14, 2024 467.43 473.61 465.60 472.78 16,877,456 +13.15(+2.86%)
Feb 13, 2024 456.39 467.39 454.61 459.63 20,922,864 -8.77(-1.87%)
Feb 12, 2024 467.69 478.64 466.08 468.40 19,388,176 +0.79(+0.17%)
Feb 09, 2024 472.45 473.09 466.97 467.61 18,432,992 -1.89(-0.40%)
Feb 08, 2024 467.82 470.09 464.54 469.50 19,117,246 +0.41(+0.09%)
Feb 07, 2024 457.51 471.02 455.69 469.09 23,066,292 +14.85(+3.27%)
Feb 06, 2024 463.51 466.62 452.52 454.24 21,642,690 -4.69(-1.02%)
Feb 05, 2024 469.38 471.40 458.73 458.92 40,814,920 -15.56(-3.28%)
Feb 02, 2024 459.11 485.44 452.53 474.49 84,800,184 +80.12(+20.32%)
Feb 01, 2024 393.52 400.08 392.63 394.36 28,928,618 +4.64(+1.19%)
Jan 31, 2024 388.59 397.58 386.69 389.73 20,161,934 -9.91(-2.48%)
Jan 30, 2024 403.16 405.93 399.15 399.64 18,835,104 -0.96(-0.24%)
Jan 29, 2024 394.56 402.50 392.68 400.60 18,706,078 +6.87(+1.75%)
Jan 26, 2024 393.93 396.37 391.18 393.72 13,189,372 +0.96(+0.24%)
Jan 25, 2024 389.76 395.07 385.25 392.76 15,092,911 +2.48(+0.63%)
Jan 24, 2024 389.59 395.73 387.40 390.29 15,743,532 +5.49(+1.43%)
Jan 23, 2024 384.20 387.97 381.67 384.79 15,523,802 +3.42(+0.90%)
Jan 22, 2024 387.54 389.94 380.76 381.38 17,689,322 -1.67(-0.44%)
Jan 19, 2024 378.60 383.95 377.57 383.04 21,720,574 +7.31(+1.95%)
Jan 18, 2024 371.10 376.45 370.56 375.73 16,421,812 +7.75(+2.11%)
Jan 17, 2024 365.91 368.15 358.23 367.98 13,333,287 +0.91(+0.25%)
Jan 16, 2024 373.25 375.21 366.84 367.07 15,320,317 -7.02(-1.88%)
Jan 12, 2024 369.76 376.66 369.15 374.09 19,333,250 +4.81(+1.30%)
Jan 11, 2024 371.74 372.38 362.55 369.28 17,204,568 -0.80(-0.22%)
Jan 10, 2024 359.79 372.55 358.70 370.08 22,119,096 +13.03(+3.65%)
Jan 09, 2024 356.02 360.26 354.98 357.05 13,470,040 -1.23(-0.34%)
Jan 08, 2024 354.32 358.60 351.68 358.28 13,889,287 +6.70(+1.91%)
Jan 05, 2024 346.62 353.12 345.89 351.58 14,027,003 +4.82(+1.39%)
Jan 04, 2024 344.13 347.78 343.04 346.75 12,104,610 +2.65(+0.77%)
Jan 03, 2024 344.61 347.58 342.81 344.11 15,456,719 -1.82(-0.53%)
Jan 02, 2024 350.95 352.79 339.65 345.92 19,053,888 -7.66(-2.17%)
Dec 29, 2023 358.61 359.62 351.45 353.58 15,003,825 -4.36(-1.22%)
Dec 28, 2023 359.32 361.52 357.43 357.94 11,833,091 +0.49(+0.14%)
Dec 27, 2023 355.69 358.62 354.93 357.45 13,220,767 +3.00(+0.85%)
Dec 26, 2023 354.61 356.60 353.07 354.45 9,901,084 +1.44(+0.41%)
Dec 22, 2023 355.20 356.82 350.85 353.01 11,785,272 -0.70(-0.20%)
Dec 21, 2023 352.61 356.03 348.84 353.71 15,287,363 +4.80(+1.38%)
Dec 20, 2023 348.28 354.58 347.42 348.91 16,354,448 -1.08(-0.31%)
Dec 19, 2023 345.21 353.23 344.75 349.99 17,735,154 +5.73(+1.67%)
Dec 18, 2023 337.12 347.19 336.66 344.25 19,203,136 +9.69(+2.90%)
Dec 15, 2023 331.64 338.30 330.87 334.56 31,816,374 +1.75(+0.53%)
Dec 14, 2023 333.50 334.35 328.29 332.82 19,618,622 -1.57(-0.47%)
Dec 13, 2023 333.58 338.01 332.29 334.38 16,312,365 +0.52(+0.16%)
Dec 12, 2023 324.26 334.12 324.22 333.87 18,529,030 +8.93(+2.75%)
Dec 11, 2023 329.05 329.54 319.66 324.94 25,862,738 -7.46(-2.24%)
Dec 08, 2023 322.75 332.82 322.66 332.40 14,102,435 +6.15(+1.89%)
Dec 07, 2023 317.43 327.89 317.43 326.24 15,908,998 +9.13(+2.88%)
Dec 06, 2023 321.59 321.91 316.70 317.11 11,295,719 -0.84(-0.26%)
Dec 05, 2023 318.64 321.54 315.06 317.95 16,945,154 -1.73(-0.54%)
Dec 04, 2023 316.95 320.52 313.33 319.68 19,046,760 -4.80(-1.48%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.