Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Meta Platforms Inc (NQ: META )

481.07 -20.73 (-4.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 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 (%)
Jul 31, 2023 323.35 325.31 317.25 318.26 25,792,216 -6.87(-2.11%)
Jul 28, 2023 316.54 325.85 313.92 325.13 39,261,884 +13.75(+4.42%)
Jul 27, 2023 324.77 325.00 309.51 311.38 64,231,788 +13.13(+4.40%)
Jul 26, 2023 300.87 301.45 291.59 298.25 47,009,104 +4.10(+1.39%)
Jul 25, 2023 294.88 297.98 291.55 294.16 19,567,400 +2.86(+0.98%)
Jul 24, 2023 295.47 297.20 288.00 291.30 26,591,732 -2.65(-0.90%)
Jul 21, 2023 304.25 305.14 290.89 293.95 42,603,128 -8.25(-2.73%)
Jul 20, 2023 313.17 315.21 301.90 302.20 23,818,164 -13.48(-4.27%)
Jul 19, 2023 312.70 318.34 310.19 315.68 21,744,322 +3.96(+1.27%)
Jul 18, 2023 310.55 313.87 307.29 311.72 20,769,942 +1.43(+0.46%)
Jul 17, 2023 307.21 311.38 304.39 310.29 25,337,668 +1.75(+0.57%)
Jul 14, 2023 311.46 314.55 307.04 308.54 23,155,546 -4.53(-1.45%)
Jul 13, 2023 313.29 315.90 309.96 313.08 30,297,490 +4.07(+1.32%)
Jul 12, 2023 301.42 309.12 299.78 309.01 36,690,836 +11.04(+3.70%)
Jul 11, 2023 293.59 299.86 291.59 297.97 28,145,856 +4.19(+1.42%)
Jul 10, 2023 295.24 297.81 286.75 293.79 37,125,536 +3.57(+1.23%)
Jul 07, 2023 291.87 295.89 288.35 290.22 25,613,400 -1.46(-0.50%)
Jul 06, 2023 295.58 297.80 291.00 291.68 47,744,860 -2.38(-0.81%)
Jul 05, 2023 287.35 297.80 286.06 294.06 33,753,192 +8.34(+2.92%)
Jul 03, 2023 286.40 289.09 284.55 285.72 8,638,541 -0.85(-0.30%)
Jun 30, 2023 284.46 288.74 284.11 286.57 19,766,438 +5.33(+1.90%)
Jun 29, 2023 284.20 286.27 280.39 281.23 15,391,394 -3.76(-1.32%)
Jun 28, 2023 284.52 289.24 283.76 284.99 16,714,955 -1.76(-0.61%)
Jun 27, 2023 281.71 289.04 280.36 286.75 26,110,844 +8.57(+3.08%)
Jun 26, 2023 288.39 289.48 277.31 278.18 24,237,112 -10.25(-3.55%)
Jun 23, 2023 281.21 289.36 278.65 288.42 51,661,808 +3.85(+1.35%)
Jun 22, 2023 278.78 284.96 277.50 284.58 17,566,282 +3.24(+1.15%)
Jun 21, 2023 283.23 283.70 278.06 281.34 20,579,284 -2.69(-0.95%)
Jun 20, 2023 278.44 284.50 275.93 284.03 20,712,554 +3.33(+1.19%)
Jun 16, 2023 284.45 287.55 279.83 280.70 43,173,776 -0.83(-0.29%)
Jun 15, 2023 272.01 283.69 271.13 281.53 25,989,882 +8.47(+3.10%)
Jun 14, 2023 271.60 274.70 268.03 273.06 19,177,446 +2.03(+0.75%)
Jun 13, 2023 274.59 275.43 268.81 271.03 16,165,436 +0.27(+0.10%)
Jun 12, 2023 266.89 271.46 265.05 270.76 15,474,527 +6.09(+2.30%)
Jun 09, 2023 262.20 267.67 261.42 264.67 16,967,880 +0.37(+0.14%)
Jun 08, 2023 260.34 267.37 258.61 264.30 20,901,798 +0.98(+0.37%)
Jun 07, 2023 271.38 273.96 262.52 263.32 26,181,254 -7.51(-2.77%)
Jun 06, 2023 269.85 276.28 269.40 270.83 19,428,760 -0.27(-0.10%)
Jun 05, 2023 270.01 275.28 269.27 271.10 20,755,710 -1.22(-0.45%)
Jun 02, 2023 272.37 275.06 270.83 272.32 19,437,754 +0.00(+0.00%)
Jun 01, 2023 265.62 273.71 265.61 272.32 25,630,012 +7.88(+2.98%)
May 31, 2023 259.72 264.72 258.18 264.44 25,488,254 +2.20(+0.84%)
May 30, 2023 264.97 268.37 261.01 262.24 23,835,350 +0.48(+0.18%)
May 26, 2023 252.66 262.03 252.44 261.76 25,796,292 +9.34(+3.70%)
May 25, 2023 253.13 255.35 248.91 252.42 22,385,710 +3.48(+1.40%)
May 24, 2023 245.02 249.32 244.69 248.95 17,708,296 +2.47(+1.00%)
May 23, 2023 246.55 251.34 246.39 246.48 17,765,946 -1.58(-0.64%)
May 22, 2023 245.15 253.30 244.86 248.06 27,755,138 +2.68(+1.09%)
May 19, 2023 247.21 248.43 243.15 245.38 21,756,780 -1.21(-0.49%)
May 18, 2023 241.04 246.83 240.93 246.59 22,949,464 +4.36(+1.80%)
May 17, 2023 238.20 243.58 237.89 242.23 21,201,086 +3.66(+1.53%)
May 16, 2023 235.54 239.38 235.27 238.57 18,176,734 -0.04(-0.02%)
May 15, 2023 236.67 240.00 235.08 238.61 20,669,012 +5.04(+2.16%)
May 12, 2023 236.49 236.71 231.21 233.56 16,180,229 -1.98(-0.84%)
May 11, 2023 232.80 237.96 232.05 235.54 20,462,110 +2.71(+1.16%)
May 10, 2023 235.92 236.50 230.47 232.83 19,140,884 -0.29(-0.12%)
May 09, 2023 231.22 235.63 230.84 233.12 16,879,134 +0.10(+0.04%)
May 08, 2023 231.16 235.37 230.03 233.02 16,410,667 +0.49(+0.21%)
May 05, 2023 231.99 234.43 229.61 232.53 27,029,128 -0.74(-0.32%)
May 04, 2023 235.81 237.95 232.68 233.27 17,889,584 -3.51(-1.48%)
May 03, 2023 239.22 241.49 232.50 236.78 34,575,996 -2.21(-0.92%)
May 02, 2023 242.92 244.66 238.74 238.99 24,372,960 -3.94(-1.62%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.