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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Meta Platforms, Inc. - Class A Common Stock (NQ:META)

590.32 -7.37 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 19, 2025 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 19, 2025 593.72 595.33 581.25 590.32 24,535,016 -7.37(-1.23%)
Nov 18, 2025 591.60 603.66 583.78 597.69 25,434,128 -4.32(-0.72%)
Nov 17, 2025 609.03 611.69 595.40 602.01 16,462,589 -7.45(-1.22%)
Nov 14, 2025 601.79 613.68 595.20 609.46 20,748,864 -0.43(-0.07%)
Nov 13, 2025 613.07 617.65 603.00 609.89 20,931,842 +0.88(+0.14%)
Nov 12, 2025 628.13 628.99 607.77 609.01 24,380,176 -18.07(-2.88%)
Nov 11, 2025 628.00 629.56 619.39 627.08 13,279,147 -4.68(-0.74%)
Nov 10, 2025 631.09 635.00 618.11 631.76 19,203,076 +10.05(+1.62%)
Nov 07, 2025 616.48 622.13 601.20 621.71 29,953,140 +2.77(+0.45%)
Nov 06, 2025 635.85 636.00 618.00 618.94 23,544,748 -17.01(-2.67%)
Nov 05, 2025 632.31 642.23 626.54 635.95 20,159,468 +8.63(+1.38%)
Nov 04, 2025 628.03 641.74 626.01 627.32 27,165,852 -10.39(-1.63%)
Nov 03, 2025 656.00 659.33 636.18 637.71 32,853,884 -10.64(-1.64%)
Oct 31, 2025 674.51 674.89 645.57 648.35 56,958,204 -18.12(-2.72%)
Oct 30, 2025 669.15 680.96 650.17 666.47 88,372,048 -85.20(-11.33%)
Oct 29, 2025 754.75 759.15 742.51 751.67 26,521,342 +0.23(+0.03%)
Oct 28, 2025 752.63 758.40 745.52 751.44 12,177,024 +0.62(+0.08%)
Oct 27, 2025 749.73 755.75 748.01 750.82 11,300,114 +12.46(+1.69%)
Oct 24, 2025 736.79 741.21 731.15 738.36 9,151,523 +4.36(+0.59%)
Oct 23, 2025 734.70 742.41 733.10 734.00 9,845,874 +0.59(+0.08%)
Oct 22, 2025 733.83 740.60 724.03 733.41 8,721,561 +0.14(+0.02%)
Oct 21, 2025 736.02 738.50 728.75 733.27 7,707,632 +1.10(+0.15%)
Oct 20, 2025 721.19 733.77 720.18 732.17 9,030,128 +15.25(+2.13%)
Oct 17, 2025 707.08 718.54 706.12 716.91 12,432,609 +4.84(+0.68%)
Oct 16, 2025 717.55 725.49 703.88 712.07 9,002,445 -5.48(-0.76%)
Oct 15, 2025 717.06 723.90 709.51 717.55 10,286,046 +8.90(+1.26%)
Oct 14, 2025 707.78 715.55 699.33 708.65 8,818,984 -7.05(-0.99%)
Oct 13, 2025 713.01 719.94 707.64 715.70 9,245,036 +10.40(+1.47%)
Oct 10, 2025 730.92 735.27 704.51 705.30 16,983,558 -28.21(-3.85%)
Oct 09, 2025 718.28 733.51 712.44 733.51 12,703,401 +15.67(+2.18%)
Oct 08, 2025 713.45 719.65 707.81 717.84 10,776,738 +4.76(+0.67%)
Oct 07, 2025 717.72 718.50 705.75 713.08 12,047,596 -2.58(-0.36%)
Oct 06, 2025 705.18 716.88 690.51 715.66 21,645,438 +5.10(+0.72%)
Oct 03, 2025 729.63 731.00 710.18 710.56 16,155,546 -16.49(-2.27%)
Oct 02, 2025 722.58 727.77 718.14 727.05 11,405,998 +9.71(+1.35%)
Oct 01, 2025 721.49 721.85 710.20 717.34 20,400,002 -17.04(-2.32%)
Sep 30, 2025 742.25 742.97 726.30 734.38 16,218,961 -9.02(-1.21%)
Sep 29, 2025 748.72 750.78 739.15 743.40 9,239,837 -0.35(-0.05%)
Sep 26, 2025 750.00 751.93 737.35 743.75 9,721,992 -5.16(-0.69%)
Sep 25, 2025 753.45 756.76 744.55 748.91 10,589,099 -11.75(-1.54%)
Sep 24, 2025 757.50 761.11 752.52 760.66 8,823,926 +5.26(+0.70%)
Sep 23, 2025 769.25 770.60 751.07 755.40 10,866,448 -9.76(-1.28%)
Sep 22, 2025 781.84 785.73 764.47 765.16 11,698,497 -12.70(-1.63%)
Sep 19, 2025 785.89 790.27 768.67 777.86 23,713,204 -1.87(-0.24%)
Sep 18, 2025 780.22 788.25 772.84 779.72 10,969,553 +4.53(+0.58%)
Sep 17, 2025 779.46 782.76 765.79 775.19 9,394,034 -3.28(-0.42%)
Sep 16, 2025 766.48 780.83 764.58 778.48 11,772,502 +14.29(+1.87%)
Sep 15, 2025 756.96 773.55 751.48 764.18 10,537,226 +9.09(+1.20%)
Sep 12, 2025 748.22 757.06 743.26 755.09 8,254,228 +4.70(+0.63%)
Sep 11, 2025 754.14 756.59 747.87 750.39 7,925,335 -1.08(-0.14%)
Sep 10, 2025 764.61 765.18 750.49 751.47 12,478,344 -13.71(-1.79%)
Sep 09, 2025 756.98 765.78 752.92 765.18 11,004,969 +13.39(+1.78%)
Sep 08, 2025 755.49 765.99 751.51 751.79 13,091,915 -0.15(-0.02%)
Sep 05, 2025 752.10 757.44 744.53 751.94 9,670,012 +3.80(+0.51%)
Sep 04, 2025 748.07 760.65 745.32 748.14 11,439,133 +11.59(+1.57%)
Sep 03, 2025 735.50 739.75 733.49 736.55 7,701,772 +1.94(+0.26%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.