Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

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

Meta Platforms Inc (NQ: META )

471.91 -1.32 (-0.28%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 470.83 472.80 468.42 471.91 10,961,796 -1.32(-0.28%)
May 16, 2024 475.00 477.69 472.75 473.23 16,782,062 -8.31(-1.73%)
May 15, 2024 474.98 482.50 471.20 481.54 13,089,398 +9.69(+2.05%)
May 14, 2024 463.37 472.54 460.08 471.85 10,474,556 +3.84(+0.82%)
May 13, 2024 472.75 473.35 462.85 468.01 14,661,424 -8.19(-1.72%)
May 10, 2024 477.09 477.50 469.60 476.20 10,750,031 +0.78(+0.16%)
May 09, 2024 470.00 476.08 467.63 475.42 9,428,733 +2.82(+0.60%)
May 08, 2024 463.50 475.58 463.00 472.60 11,673,861 +4.36(+0.93%)
May 07, 2024 466.29 471.53 461.31 468.24 13,400,910 +2.56(+0.55%)
May 06, 2024 455.58 466.16 453.34 465.68 15,081,904 +13.72(+3.04%)
May 03, 2024 445.93 454.17 443.85 451.96 16,489,536 +10.28(+2.33%)
May 02, 2024 438.84 443.96 432.28 441.68 15,228,962 +2.49(+0.57%)
May 01, 2024 428.60 449.96 427.11 439.19 20,334,320 +9.02(+2.10%)
Apr 30, 2024 431.05 439.62 429.72 430.17 18,416,182 -2.45(-0.57%)
Apr 29, 2024 439.56 439.76 428.56 432.62 21,509,782 -10.67(-2.41%)
Apr 26, 2024 441.46 446.44 431.96 443.29 32,695,768 +1.91(+0.43%)
Apr 25, 2024 421.40 445.77 414.50 441.38 82,839,968 -52.12(-10.56%)
Apr 24, 2024 508.06 510.00 484.58 493.50 37,275,000 -2.60(-0.52%)
Apr 23, 2024 491.25 498.76 488.97 496.10 15,031,748 +14.37(+2.98%)
Apr 22, 2024 489.71 492.01 473.40 481.73 17,257,800 +0.66(+0.14%)
Apr 19, 2024 502.80 502.80 475.73 481.07 25,714,008 -20.73(-4.13%)
Apr 18, 2024 499.82 512.21 499.04 501.80 14,793,864 +7.63(+1.54%)
Apr 17, 2024 503.10 503.16 487.14 494.17 12,243,719 -5.59(-1.12%)
Apr 16, 2024 498.11 504.77 497.11 499.76 9,836,342 -0.47(-0.09%)
Apr 15, 2024 516.72 518.53 497.28 500.23 13,604,980 -11.67(-2.28%)
Apr 12, 2024 517.75 520.19 509.33 511.90 11,984,539 -11.19(-2.14%)
Apr 11, 2024 521.11 523.86 517.29 523.09 10,356,035 +3.26(+0.63%)
Apr 10, 2024 509.29 522.56 505.80 519.83 11,408,546 +2.93(+0.57%)
Apr 09, 2024 522.23 525.87 506.74 516.90 10,869,434 -2.35(-0.45%)
Apr 08, 2024 529.28 531.49 518.89 519.25 13,251,327 -8.09(-1.53%)
Apr 05, 2024 516.86 530.70 514.41 527.34 19,263,752 +16.42(+3.21%)
Apr 04, 2024 516.42 530.00 510.58 510.92 26,434,184 +4.18(+0.82%)
Apr 03, 2024 498.93 507.24 498.75 506.74 12,192,436 +9.37(+1.88%)
Apr 02, 2024 485.10 497.53 484.65 497.37 11,068,837 +6.02(+1.23%)
Apr 01, 2024 487.20 497.43 481.78 491.35 9,240,642 +5.77(+1.19%)
Mar 28, 2024 492.84 489.49 485.15 485.58 15,221,503 -8.28(-1.68%)
Mar 27, 2024 499.30 499.89 488.07 493.86 9,979,830 -2.03(-0.41%)
Mar 26, 2024 505.13 510.00 495.21 495.89 11,194,266 -7.13(-1.42%)
Mar 25, 2024 505.79 507.22 500.24 503.02 8,376,997 -6.56(-1.29%)
Mar 22, 2024 507.00 509.97 504.34 509.58 8,120,694 +1.82(+0.36%)
Mar 21, 2024 514.71 515.04 506.01 507.76 9,714,308 +2.24(+0.44%)
Mar 20, 2024 499.50 508.20 495.17 505.52 11,694,286 +9.28(+1.87%)
Mar 19, 2024 488.17 496.63 481.28 496.24 10,898,212 -0.74(-0.15%)
Mar 18, 2024 491.91 497.42 486.81 496.98 11,738,270 +12.88(+2.66%)
Mar 15, 2024 489.01 491.83 481.30 484.10 29,658,710 -7.73(-1.57%)
Mar 14, 2024 500.26 501.35 488.16 491.83 12,613,858 -3.74(-0.75%)
Mar 13, 2024 495.39 500.98 491.03 495.57 12,068,976 -4.18(-0.84%)
Mar 12, 2024 493.26 502.31 484.73 499.75 15,435,073 +16.16(+3.34%)
Mar 11, 2024 497.01 497.32 476.00 483.59 20,406,926 -22.36(-4.42%)
Mar 08, 2024 514.19 523.57 499.35 505.95 18,603,286 -6.24(-1.22%)
Mar 07, 2024 503.28 519.85 501.38 512.19 18,557,542 +16.10(+3.25%)
Mar 06, 2024 497.63 502.97 494.29 496.09 11,740,689 +5.87(+1.20%)
Mar 05, 2024 495.00 495.58 487.89 490.22 15,504,195 -7.97(-1.60%)
Mar 04, 2024 503.00 504.42 496.42 498.19 12,308,468 -4.11(-0.82%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.