Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Facebook (NQ: FB )

196.64 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 8, 2022 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 (%)
Sep 30, 2021 340.45 342.80 338.15 339.39 16,543,363 -0.22(-0.06%)
Sep 29, 2021 343.15 345.23 338.88 339.61 14,440,816 -1.04(-0.31%)
Sep 28, 2021 347.97 349.60 338.92 340.65 21,697,800 -12.93(-3.66%)
Sep 27, 2021 349.80 355.15 347.08 353.58 15,202,540 +0.62(+0.18%)
Sep 24, 2021 343.24 354.35 342.37 352.96 18,802,044 +7.00(+2.02%)
Sep 23, 2021 345.36 349.67 343.01 345.96 21,799,520 +2.75(+0.80%)
Sep 22, 2021 347.23 349.84 340.69 343.21 43,658,036 -14.27(-3.99%)
Sep 21, 2021 358.50 360.04 355.19 357.48 11,746,644 +1.78(+0.50%)
Sep 20, 2021 359.30 361.03 349.80 355.70 19,809,144 -9.02(-2.47%)
Sep 17, 2021 371.40 371.41 361.59 364.72 26,298,994 -8.34(-2.24%)
Sep 16, 2021 372.79 373.56 369.71 373.06 11,926,898 -0.86(-0.23%)
Sep 15, 2021 377.00 377.56 367.67 373.92 17,937,104 -2.61(-0.69%)
Sep 14, 2021 377.40 378.59 375.11 376.53 8,959,222 +0.02(+0.01%)
Sep 13, 2021 381.68 381.75 374.35 376.51 13,024,628 -2.35(-0.62%)
Sep 10, 2021 381.36 383.79 378.26 378.86 11,565,324 +0.86(+0.23%)
Sep 09, 2021 377.64 379.83 376.56 378.00 9,096,919 +0.43(+0.11%)
Sep 08, 2021 380.16 380.87 374.80 377.57 11,063,660 -4.61(-1.21%)
Sep 07, 2021 375.88 382.96 373.15 382.18 10,796,210 +5.92(+1.57%)
Sep 03, 2021 374.75 377.16 373.11 376.26 7,511,381 +0.98(+0.26%)
Sep 02, 2021 381.50 381.75 374.06 375.28 14,835,201 -6.77(-1.77%)
Sep 01, 2021 379.59 384.33 378.81 382.05 11,565,485 +2.67(+0.70%)
Aug 31, 2021 379.95 382.76 378.80 379.38 12,343,688 -1.28(-0.34%)
Aug 30, 2021 372.56 381.49 370.55 380.66 13,563,578 +8.03(+2.15%)
Aug 27, 2021 365.10 373.74 364.08 372.63 11,219,144 +8.25(+2.26%)
Aug 26, 2021 368.38 369.44 364.13 364.38 7,886,627 -4.01(-1.09%)
Aug 25, 2021 365.60 370.86 365.40 368.39 9,683,034 +2.88(+0.79%)
Aug 24, 2021 363.66 367.96 361.84 365.51 9,232,428 +2.16(+0.59%)
Aug 23, 2021 359.44 365.69 359.10 363.35 10,938,209 +3.99(+1.11%)
Aug 20, 2021 354.60 359.99 353.31 359.36 8,697,716 +4.24(+1.19%)
Aug 19, 2021 351.35 357.57 351.00 355.12 12,002,336 -0.33(-0.09%)
Aug 18, 2021 356.25 359.86 355.15 355.45 10,038,341 -2.91(-0.81%)
Aug 17, 2021 362.98 364.65 355.07 358.36 12,326,325 -8.21(-2.24%)
Aug 16, 2021 362.52 366.95 357.38 366.57 11,229,986 +3.39(+0.93%)
Aug 13, 2021 362.97 364.66 361.48 363.18 7,782,145 +0.60(+0.17%)
Aug 12, 2021 358.45 363.00 357.11 362.58 7,176,832 +2.62(+0.73%)
Aug 11, 2021 362.10 362.36 357.81 359.96 8,398,760 -1.17(-0.32%)
Aug 10, 2021 361.83 364.10 359.04 361.13 7,468,396 -0.48(-0.13%)
Aug 09, 2021 363.76 365.77 360.75 361.61 7,790,909 -1.88(-0.52%)
Aug 06, 2021 361.40 365.15 361.39 363.49 9,000,384 +0.52(+0.14%)
Aug 05, 2021 359.64 363.90 356.90 362.97 10,243,293 +4.05(+1.13%)
Aug 04, 2021 352.42 360.47 351.51 358.92 14,176,235 +7.68(+2.19%)
Aug 03, 2021 352.73 353.77 347.70 351.24 12,401,949 -0.71(-0.20%)
Aug 02, 2021 358.10 359.40 350.74 351.95 13,172,278 -4.35(-1.22%)
Jul 30, 2021 354.00 360.73 352.94 356.30 15,976,241 -2.11(-0.59%)
Jul 29, 2021 361.00 365.52 356.74 358.41 33,384,346 -14.87(-3.98%)
Jul 28, 2021 374.56 377.55 366.93 373.28 29,576,220 +5.47(+1.49%)
Jul 27, 2021 371.91 373.15 364.55 367.81 15,684,228 -4.65(-1.25%)
Jul 26, 2021 369.58 374.44 368.22 372.46 14,925,562 +2.67(+0.72%)
Jul 23, 2021 360.91 375.33 357.19 369.79 33,694,336 +18.60(+5.30%)
Jul 22, 2021 346.68 351.54 345.21 351.19 12,344,455 +4.96(+1.43%)
Jul 21, 2021 341.50 346.52 341.25 346.23 9,343,258 +4.57(+1.34%)
Jul 20, 2021 338.80 343.45 334.50 341.66 11,018,663 +4.71(+1.40%)
Jul 19, 2021 337.57 339.79 334.54 336.95 14,369,019 -4.21(-1.23%)
Jul 16, 2021 344.91 345.99 340.14 341.16 11,026,093 -3.30(-0.96%)
Jul 15, 2021 349.23 349.24 340.22 344.46 14,773,837 -3.20(-0.92%)
Jul 14, 2021 354.56 355.20 346.73 347.66 13,891,554 -4.43(-1.26%)
Jul 13, 2021 351.50 358.49 348.80 352.09 11,449,722 -1.07(-0.30%)
Jul 12, 2021 351.23 354.19 349.64 353.16 10,014,740 +2.74(+0.78%)
Jul 09, 2021 345.32 350.71 345.26 350.42 13,018,694 +4.77(+1.38%)
Jul 08, 2021 345.73 348.33 342.56 345.65 14,433,586 -4.84(-1.38%)
Jul 07, 2021 355.26 356.49 350.00 350.49 14,216,258 -2.29(-0.65%)
Jul 06, 2021 356.50 358.79 349.18 352.78 13,485,426 -1.92(-0.54%)
Jul 02, 2021 355.10 356.44 352.62 354.70 11,524,614 +0.31(+0.09%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.