Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

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

Meta Platforms Inc (NQ: META )

485.58 -8.28 (-1.68%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 307.05 310.31 299.04 299.89 25,403,762 -3.75(-1.23%)
Sep 28, 2023 298.61 306.00 296.39 303.64 22,291,776 +6.21(+2.09%)
Sep 27, 2023 300.13 300.98 286.49 297.42 36,451,404 -1.22(-0.41%)
Sep 26, 2023 297.35 299.98 295.70 298.64 19,422,446 -1.87(-0.62%)
Sep 25, 2023 295.33 300.63 297.93 300.51 19,000,726 +1.75(+0.59%)
Sep 22, 2023 298.98 305.06 297.95 298.76 25,402,222 +3.35(+1.13%)
Sep 21, 2023 295.39 299.94 292.96 295.42 21,340,452 -3.94(-1.31%)
Sep 20, 2023 304.73 307.73 299.11 299.35 19,403,186 -5.40(-1.77%)
Sep 19, 2023 302.16 305.85 299.49 304.75 15,944,430 +2.52(+0.83%)
Sep 18, 2023 297.87 303.28 297.48 302.23 14,289,678 +2.24(+0.75%)
Sep 15, 2023 311.28 311.67 298.43 299.99 28,160,990 -11.40(-3.66%)
Sep 14, 2023 306.42 312.54 304.71 311.39 19,650,432 +6.65(+2.18%)
Sep 13, 2023 302.04 306.85 301.00 304.74 13,218,581 +3.40(+1.13%)
Sep 12, 2023 306.00 308.33 299.91 301.34 13,750,226 -5.89(-1.92%)
Sep 11, 2023 301.09 308.71 300.96 307.23 19,488,216 +9.66(+3.25%)
Sep 08, 2023 298.90 304.93 296.46 297.57 17,591,044 -0.78(-0.26%)
Sep 07, 2023 297.68 306.72 291.91 298.35 33,768,100 -0.50(-0.17%)
Sep 06, 2023 301.39 302.98 295.35 298.85 15,421,128 -0.98(-0.33%)
Sep 05, 2023 296.70 301.07 295.20 299.83 14,964,790 +3.77(+1.27%)
Sep 01, 2023 299.05 301.42 294.16 296.07 12,856,007 +0.49(+0.17%)
Aug 31, 2023 295.49 300.78 295.35 295.58 17,242,748 +0.79(+0.27%)
Aug 30, 2023 296.86 297.97 293.12 294.79 17,725,664 -2.89(-0.97%)
Aug 29, 2023 288.27 298.83 287.88 297.67 20,837,850 +7.72(+2.66%)
Aug 28, 2023 287.69 291.14 285.50 289.95 14,249,298 +4.75(+1.67%)
Aug 25, 2023 285.83 288.08 275.74 285.20 23,726,726 -1.25(-0.44%)
Aug 24, 2023 298.18 299.14 286.34 286.45 18,373,224 -7.48(-2.55%)
Aug 23, 2023 288.19 297.08 287.37 293.93 18,267,006 +6.63(+2.31%)
Aug 22, 2023 292.24 292.59 286.45 287.30 13,005,063 -2.30(-0.79%)
Aug 21, 2023 283.15 290.19 281.55 289.59 20,185,090 +6.64(+2.35%)
Aug 18, 2023 278.73 285.39 274.09 282.95 36,522,392 -1.84(-0.65%)
Aug 17, 2023 292.74 295.74 284.65 284.79 23,957,720 -9.19(-3.13%)
Aug 16, 2023 299.88 300.76 293.97 293.98 18,549,168 -7.65(-2.54%)
Aug 15, 2023 305.82 306.90 299.71 301.63 11,625,537 -4.24(-1.38%)
Aug 14, 2023 300.66 305.88 297.93 305.87 15,642,606 +4.55(+1.51%)
Aug 11, 2023 302.25 304.40 300.04 301.32 14,061,365 -4.10(-1.34%)
Aug 10, 2023 307.61 312.01 303.55 305.42 14,367,074 +0.53(+0.17%)
Aug 09, 2023 312.55 313.30 302.53 304.89 19,967,268 -7.42(-2.38%)
Aug 08, 2023 314.07 317.55 309.78 312.31 15,189,516 -3.91(-1.24%)
Aug 07, 2023 312.90 316.73 310.13 316.22 16,244,969 +5.82(+1.88%)
Aug 04, 2023 314.63 318.07 309.87 310.40 17,631,604 -2.46(-0.79%)
Aug 03, 2023 309.60 315.62 309.60 312.86 15,219,341 -1.12(-0.36%)
Aug 02, 2023 317.66 318.05 310.32 313.98 20,469,098 -8.39(-2.60%)
Aug 01, 2023 317.20 323.80 314.33 322.37 22,884,026 +4.11(+1.29%)
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 20,769,794 +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 28,145,860 +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%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.