Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic
  • Search Hotels in Los Altos

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

Meta Platforms Inc (NQ: META )

487.40 +10.61 (+2.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 486.57 492.06 483.90 487.40 12,015,442 +10.61(+2.23%)
Jul 19, 2024 476.06 486.71 475.71 476.79 15,151,901 +0.94(+0.20%)
Jul 18, 2024 475.00 479.24 464.54 475.85 19,250,824 +13.86(+3.00%)
Jul 17, 2024 479.17 479.17 459.12 461.99 28,060,416 -27.80(-5.68%)
Jul 16, 2024 501.50 503.95 485.79 489.79 14,054,561 -6.37(-1.28%)
Jul 15, 2024 498.63 506.68 493.37 496.16 12,528,549 -2.71(-0.54%)
Jul 12, 2024 497.76 508.09 494.23 498.87 19,751,924 -13.83(-2.70%)
Jul 11, 2024 530.89 535.46 508.37 512.70 16,446,044 -21.99(-4.11%)
Jul 10, 2024 530.79 538.88 528.36 534.69 10,976,900 +4.69(+0.88%)
Jul 09, 2024 533.75 537.48 528.19 530.00 8,766,040 +0.68(+0.13%)
Jul 08, 2024 542.35 542.81 526.65 529.32 14,893,521 -10.59(-1.96%)
Jul 05, 2024 511.60 540.87 511.60 539.91 21,354,868 +29.95(+5.87%)
Jul 03, 2024 506.37 511.28 506.02 509.96 6,005,735 +0.46(+0.09%)
Jul 02, 2024 500.76 510.50 499.45 509.50 7,732,116 +4.82(+0.96%)
Jul 01, 2024 504.95 506.58 493.17 504.68 10,324,792 +0.46(+0.09%)
Jun 28, 2024 517.15 521.88 503.84 504.22 15,855,740 -15.34(-2.95%)
Jun 27, 2024 514.25 522.88 513.90 519.56 10,415,840 +6.44(+1.26%)
Jun 26, 2024 506.64 513.81 504.68 513.12 8,873,125 +2.52(+0.49%)
Jun 25, 2024 497.05 510.71 495.50 510.60 12,100,290 +11.69(+2.34%)
Jun 24, 2024 499.20 507.80 494.29 498.91 13,515,826 +4.13(+0.83%)
Jun 21, 2024 503.45 503.45 492.39 494.78 23,183,078 -6.92(-1.38%)
Jun 20, 2024 502.00 503.67 496.77 501.70 11,889,513 +2.21(+0.44%)
Jun 18, 2024 504.56 506.00 495.02 499.49 13,060,663 -7.14(-1.41%)
Jun 17, 2024 501.67 510.75 496.01 506.63 11,360,540 +2.47(+0.49%)
Jun 14, 2024 502.65 507.15 500.75 504.16 10,743,453 +0.56(+0.11%)
Jun 13, 2024 505.21 508.86 500.86 503.60 9,973,012 -4.73(-0.93%)
Jun 12, 2024 513.48 513.50 503.97 508.33 11,988,175 +1.37(+0.27%)
Jun 11, 2024 499.66 507.10 497.78 506.97 9,678,923 +4.87(+0.97%)
Jun 10, 2024 493.37 502.16 492.92 502.10 11,243,432 +9.63(+1.96%)
Jun 07, 2024 495.42 498.42 489.68 492.47 9,390,286 -0.80(-0.16%)
Jun 06, 2024 492.49 502.32 490.40 493.27 10,666,391 -1.30(-0.26%)
Jun 05, 2024 483.97 496.16 483.43 494.57 15,698,193 +18.05(+3.79%)
Jun 04, 2024 476.53 478.42 472.76 476.52 7,090,724 -0.50(-0.10%)
Jun 03, 2024 470.39 479.12 467.78 477.02 11,285,939 +10.65(+2.28%)
May 31, 2024 465.34 468.65 454.01 466.37 16,938,486 -0.22(-0.05%)
May 30, 2024 471.20 471.26 464.25 466.59 10,740,230 -7.30(-1.54%)
May 29, 2024 474.19 479.37 473.23 473.89 9,239,578 -5.56(-1.16%)
May 28, 2024 476.11 480.38 474.37 479.44 10,186,436 +1.70(+0.36%)
May 24, 2024 467.16 479.37 465.84 477.75 12,036,654 +12.43(+2.67%)
May 23, 2024 472.41 473.89 461.08 465.32 11,751,412 -2.00(-0.43%)
May 22, 2024 467.41 473.25 465.19 467.32 10,071,816 +3.15(+0.68%)
May 21, 2024 466.66 470.23 461.81 464.17 11,748,186 -4.21(-0.90%)
May 20, 2024 469.48 472.73 466.58 468.38 11,751,935 -3.07(-0.65%)
May 17, 2024 470.36 472.33 467.95 471.44 10,974,783 -1.32(-0.28%)
May 16, 2024 474.53 477.22 472.28 472.76 16,798,724 -8.30(-1.73%)
May 15, 2024 474.51 482.02 470.73 481.06 13,102,394 +9.68(+2.05%)
May 14, 2024 462.91 472.07 459.62 471.38 10,484,956 +3.84(+0.82%)
May 13, 2024 472.28 472.88 462.39 467.55 14,675,981 -8.18(-1.72%)
May 10, 2024 476.62 477.03 469.13 475.73 10,760,704 +0.78(+0.16%)
May 09, 2024 469.53 475.61 467.17 474.95 9,438,094 +2.82(+0.60%)
May 08, 2024 463.04 475.11 462.54 472.13 11,685,452 +4.35(+0.93%)
May 07, 2024 465.83 471.06 460.85 467.78 13,414,215 +2.56(+0.55%)
May 06, 2024 455.13 465.70 452.89 465.22 15,096,878 +13.71(+3.04%)
May 03, 2024 445.49 453.72 443.41 451.51 16,505,908 +10.27(+2.33%)
May 02, 2024 438.40 443.52 431.85 441.24 15,244,082 +2.49(+0.57%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.