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
Overview
News
Currencies
International
Treasuries

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

682.35 -13.42 (-1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 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 (%)
Jun 20, 2025 700.75 701.82 678.67 682.35 22,539,002 -13.42(-1.93%)
Jun 18, 2025 698.18 701.59 694.90 695.77 10,068,357 -1.46(-0.21%)
Jun 17, 2025 702.00 705.97 696.06 697.23 10,053,499 -4.89(-0.70%)
Jun 16, 2025 699.33 707.15 693.51 702.12 13,695,976 +19.25(+2.82%)
Jun 13, 2025 687.95 694.57 681.01 682.87 9,274,603 -10.49(-1.51%)
Jun 12, 2025 693.30 695.38 687.00 693.36 7,317,172 -0.78(-0.11%)
Jun 11, 2025 703.71 708.87 691.99 694.14 9,553,419 -8.26(-1.18%)
Jun 10, 2025 701.34 703.23 691.56 702.40 10,837,422 +8.34(+1.20%)
Jun 09, 2025 698.46 705.19 693.94 694.06 12,767,634 -3.65(-0.52%)
Jun 06, 2025 696.17 702.81 691.87 697.71 11,728,077 +13.09(+1.91%)
Jun 05, 2025 691.66 694.38 682.25 684.62 13,098,909 -3.33(-0.48%)
Jun 04, 2025 669.32 689.00 668.57 687.95 14,022,817 +21.10(+3.16%)
Jun 03, 2025 671.45 675.58 665.03 666.85 11,594,050 -4.05(-0.60%)
Jun 02, 2025 644.39 673.26 644.26 670.90 15,727,052 +23.41(+3.62%)
May 30, 2025 642.50 649.41 632.78 647.49 16,243,139 +2.44(+0.38%)
May 29, 2025 651.65 653.32 639.50 645.05 8,885,268 +1.47(+0.23%)
May 28, 2025 642.60 650.88 642.55 643.58 8,944,457 +1.26(+0.20%)
May 27, 2025 635.41 643.08 632.75 642.32 9,501,480 +15.26(+2.43%)
May 23, 2025 624.00 632.45 622.65 627.06 8,456,580 -9.51(-1.49%)
May 22, 2025 634.05 643.25 630.71 636.57 8,224,106 +1.07(+0.17%)
May 21, 2025 631.79 646.61 630.17 635.50 11,455,887 -1.60(-0.25%)
May 20, 2025 636.01 639.35 632.26 637.10 6,742,940 -3.33(-0.52%)
May 19, 2025 628.25 643.00 627.80 640.43 9,573,448 +0.09(+0.01%)
May 16, 2025 637.96 640.44 626.15 640.34 18,520,158 -3.54(-0.55%)
May 15, 2025 654.28 657.31 638.58 643.88 14,311,826 -15.48(-2.35%)
May 14, 2025 661.21 662.67 654.31 659.36 12,332,404 +3.33(+0.51%)
May 13, 2025 645.54 660.92 642.83 656.03 18,550,278 +16.60(+2.60%)
May 12, 2025 630.92 640.39 621.03 639.43 21,950,698 +46.94(+7.92%)
May 09, 2025 603.72 606.97 591.71 592.49 10,477,347 -5.52(-0.92%)
May 08, 2025 606.28 611.30 596.62 598.01 14,610,026 +1.20(+0.20%)
May 07, 2025 590.36 603.08 586.67 596.81 13,145,848 +9.50(+1.62%)
May 06, 2025 592.53 596.03 586.58 587.31 10,562,246 -11.96(-2.00%)
May 05, 2025 591.22 603.21 588.05 599.27 13,871,324 +2.25(+0.38%)
May 02, 2025 583.46 604.34 578.33 597.02 24,739,684 +24.81(+4.34%)
May 01, 2025 592.08 592.95 570.50 572.21 31,129,722 +23.21(+4.23%)
Apr 30, 2025 538.40 549.10 529.50 549.00 28,982,844 -5.44(-0.98%)
Apr 29, 2025 546.00 556.57 544.12 554.44 11,809,767 +4.70(+0.85%)
Apr 28, 2025 555.64 558.49 540.59 549.74 15,164,841 +2.37(+0.43%)
Apr 25, 2025 546.80 549.86 536.25 547.37 17,125,706 +14.22(+2.67%)
Apr 24, 2025 518.73 533.90 517.50 533.15 13,861,452 +12.88(+2.48%)
Apr 23, 2025 528.53 535.34 516.52 520.27 18,158,748 +19.99(+4.00%)
Apr 22, 2025 491.87 506.88 486.36 500.28 17,311,120 +15.62(+3.22%)
Apr 21, 2025 491.32 493.50 479.80 484.66 16,145,332 -16.82(-3.35%)
Apr 17, 2025 505.25 507.30 498.01 501.48 14,593,854 -0.83(-0.17%)
Apr 16, 2025 508.51 513.37 495.63 502.31 18,725,920 -19.21(-3.68%)
Apr 15, 2025 532.11 537.94 517.50 521.52 15,532,434 -9.96(-1.87%)
Apr 14, 2025 556.17 557.77 528.28 531.48 14,118,651 -12.09(-2.22%)
Apr 11, 2025 535.50 547.40 528.59 543.57 17,642,740 -2.72(-0.50%)
Apr 10, 2025 575.49 581.30 535.30 546.29 28,141,784 -39.48(-6.74%)
Apr 09, 2025 509.27 587.89 502.11 585.77 39,185,200 +75.32(+14.76%)
Apr 08, 2025 543.25 547.43 502.86 510.45 27,978,684 -5.80(-1.12%)
Apr 07, 2025 485.10 529.80 481.90 516.25 36,569,984 +8.24(+1.62%)
Apr 04, 2025 506.62 518.00 494.20 508.01 38,598,120 -23.61(-4.44%)
Apr 03, 2025 546.22 552.56 530.30 531.62 34,779,292 -52.31(-8.96%)
Apr 02, 2025 574.91 592.66 573.36 583.93 13,427,241 -2.07(-0.35%)
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 following
Privacy Policy and Terms Of Service.
 
 
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.