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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

677.22 +15.76 (+2.38%)

Official Closing Price Updated: 4:15 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	663.18	683.31	658.78	677.22	14,810,095	+15.76(+2.38%)
Feb 06, 2026	665.49	671.99	646.50	661.46	18,159,724	-8.75(-1.31%)
Feb 05, 2026	663.58	681.50	653.50	670.21	16,991,888	+1.22(+0.18%)
Feb 04, 2026	687.73	688.69	667.46	668.99	16,846,684	-22.71(-3.28%)
Feb 03, 2026	707.37	717.00	686.41	691.70	13,737,537	-14.71(-2.08%)
Feb 02, 2026	714.60	721.30	703.52	706.41	14,335,471	-10.09(-1.41%)
Jan 30, 2026	727.50	732.17	713.59	716.50	23,760,556	-21.81(-2.95%)
Jan 29, 2026	737.43	744.00	712.55	738.31	59,739,820	+69.58(+10.40%)
Jan 28, 2026	674.50	677.68	666.10	668.73	24,553,722	-4.24(-0.63%)
Jan 27, 2026	674.59	676.82	664.66	672.97	13,251,255	+0.61(+0.09%)
Jan 26, 2026	665.13	675.28	661.29	672.36	16,296,002	+13.60(+2.06%)
Jan 23, 2026	644.77	666.49	644.45	658.76	22,799,360	+11.13(+1.72%)
Jan 22, 2026	629.35	660.57	626.55	647.63	21,343,544	+34.67(+5.66%)
Jan 21, 2026	606.74	618.27	600.08	612.96	14,465,171	+8.84(+1.46%)
Jan 20, 2026	607.88	611.40	600.00	604.12	15,133,569	-16.13(-2.60%)
Jan 16, 2026	624.18	629.08	620.08	620.25	17,013,052	-0.55(-0.09%)
Jan 15, 2026	618.48	624.17	614.23	620.80	13,056,991	+5.28(+0.86%)
Jan 14, 2026	626.50	628.45	614.82	615.52	15,462,379	-15.57(-2.47%)
Jan 13, 2026	642.27	642.27	624.10	631.09	18,003,600	-10.88(-1.69%)
Jan 12, 2026	652.53	653.97	641.23	641.97	14,755,498	-11.09(-1.70%)
Jan 09, 2026	645.43	654.95	642.85	653.06	11,645,646	+7.00(+1.08%)
Jan 08, 2026	645.88	647.10	635.72	646.06	11,918,272	-2.63(-0.41%)
Jan 07, 2026	655.64	659.15	644.81	648.69	12,831,570	-11.93(-1.81%)
Jan 06, 2026	659.57	665.52	651.90	660.62	11,070,937	+1.83(+0.28%)
Jan 05, 2026	651.01	664.54	647.75	658.79	12,206,794	+8.38(+1.29%)
Jan 02, 2026	662.72	664.39	643.50	650.41	13,727,107	-9.68(-1.47%)
Dec 31, 2025	664.75	665.00	659.44	660.09	7,940,362	-5.86(-0.88%)
Dec 30, 2025	658.69	672.22	657.84	665.95	9,425,874	+7.26(+1.10%)
Dec 29, 2025	658.01	660.25	654.39	658.69	8,492,598	-4.60(-0.69%)
Dec 26, 2025	668.06	668.95	661.32	663.29	7,133,882	-4.26(-0.64%)
Dec 24, 2025	662.53	668.18	662.20	667.55	5,627,637	+2.61(+0.39%)
Dec 23, 2025	660.05	666.00	658.25	664.94	8,476,551	+3.44(+0.52%)
Dec 22, 2025	661.64	673.58	656.65	661.50	15,646,061	+2.73(+0.41%)
Dec 19, 2025	666.42	671.00	658.18	658.77	49,977,316	-5.68(-0.85%)
Dec 18, 2025	657.03	670.56	656.46	664.45	19,783,306	+14.95(+2.30%)
Dec 17, 2025	655.61	661.23	649.20	649.50	15,738,975	-7.65(-1.16%)
Dec 16, 2025	643.50	662.54	643.20	657.15	14,413,671	+9.64(+1.49%)
Dec 15, 2025	645.70	653.00	638.70	647.51	15,525,777	+3.80(+0.59%)
Dec 12, 2025	649.27	710.42	638.09	643.71	14,074,490	-8.47(-1.30%)
Dec 11, 2025	642.77	654.75	640.27	652.18	13,264,893	+2.58(+0.40%)
Dec 10, 2025	649.42	653.98	642.87	649.60	16,889,812	-6.82(-1.04%)
Dec 09, 2025	663.23	663.94	652.81	656.42	12,983,825	-9.83(-1.48%)
Dec 08, 2025	668.79	676.16	664.53	666.26	13,086,515	-6.61(-0.98%)
Dec 05, 2025	663.46	674.14	661.86	672.87	21,225,962	+11.88(+1.80%)
Dec 04, 2025	675.45	675.55	659.51	660.99	29,850,264	+21.91(+3.43%)
Dec 03, 2025	643.88	648.32	637.03	639.08	11,113,589	-7.49(-1.16%)
Dec 02, 2025	641.82	647.34	637.55	646.57	11,629,412	+6.23(+0.97%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices