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 28, 2018 168.33 168.79 162.56 164.46 34,265,600 -4.38(-2.59%)
Sep 27, 2018 167.55 171.77 167.21 168.84 27,203,508 +1.89(+1.13%)
Sep 26, 2018 164.30 169.30 164.21 166.95 25,245,544 +2.04(+1.24%)
Sep 25, 2018 161.99 165.59 161.15 164.91 27,618,280 -0.50(-0.30%)
Sep 24, 2018 161.03 165.70 160.88 165.41 19,217,424 +2.48(+1.52%)
Sep 21, 2018 166.64 167.25 162.81 162.93 45,994,800 -3.09(-1.86%)
Sep 20, 2018 164.50 166.45 164.47 166.02 18,933,256 +2.96(+1.82%)
Sep 19, 2018 160.08 163.44 159.48 163.06 19,621,184 +2.76(+1.72%)
Sep 18, 2018 159.39 161.76 158.87 160.30 22,456,176 -0.28(-0.17%)
Sep 17, 2018 161.92 162.06 159.77 160.58 20,988,716 -1.74(-1.07%)
Sep 14, 2018 161.71 162.84 160.34 162.32 21,770,400 +0.96(+0.59%)
Sep 13, 2018 162.00 163.32 160.86 161.36 25,406,804 -0.64(-0.40%)
Sep 12, 2018 163.25 164.49 161.80 162.00 24,071,500 -3.94(-2.37%)
Sep 11, 2018 163.94 167.19 163.72 165.94 20,447,746 +1.76(+1.07%)
Sep 10, 2018 163.51 165.01 162.16 164.18 20,194,740 +1.14(+0.70%)
Sep 07, 2018 160.31 164.63 160.16 163.04 24,300,600 +0.51(+0.31%)
Sep 06, 2018 166.98 166.98 160.00 162.53 41,499,756 -4.65(-2.78%)
Sep 05, 2018 169.49 171.13 166.67 167.18 31,214,572 -3.98(-2.33%)
Sep 04, 2018 173.50 173.89 168.80 171.16 29,792,468 -4.57(-2.60%)
Aug 31, 2018 175.73 175.73 175.73 0 -1.91(-1.08%)
Aug 30, 2018 175.90 179.79 175.70 177.64 24,207,836 +1.74(+0.99%)
Aug 29, 2018 176.29 176.79 174.75 175.90 18,674,212 -0.36(-0.20%)
Aug 28, 2018 178.10 178.24 175.83 176.26 15,903,065 -1.20(-0.68%)
Aug 27, 2018 175.99 178.67 175.79 177.46 17,909,156 +2.81(+1.61%)
Aug 24, 2018 173.70 174.82 172.92 174.65 14,631,500 +1.75(+1.01%)
Aug 23, 2018 173.09 175.55 172.83 172.90 18,041,830 -0.74(-0.43%)
Aug 22, 2018 172.21 174.24 172.13 173.64 16,883,928 +1.02(+0.59%)
Aug 21, 2018 172.81 174.17 171.39 172.62 19,549,944 +0.12(+0.07%)
Aug 20, 2018 174.04 174.57 170.91 172.50 21,513,720 -1.30(-0.75%)
Aug 17, 2018 174.50 176.22 172.04 173.80 24,893,100 -0.90(-0.52%)
Aug 16, 2018 180.42 180.50 174.01 174.70 31,340,788 -4.83(-2.69%)
Aug 15, 2018 179.34 180.87 174.78 179.53 33,014,906 -1.58(-0.87%)
Aug 14, 2018 180.71 181.99 178.62 181.11 19,092,350 +1.06(+0.59%)
Aug 13, 2018 180.10 182.61 178.90 180.05 17,413,988 -0.21(-0.12%)
Aug 10, 2018 182.04 182.10 179.42 180.26 21,500,400 -2.83(-1.55%)
Aug 09, 2018 185.85 186.57 182.48 183.09 19,718,584 -2.09(-1.13%)
Aug 08, 2018 184.75 186.85 183.76 185.18 22,197,812 +1.37(+0.75%)
Aug 07, 2018 186.50 188.30 183.72 183.81 33,376,472 -1.88(-1.01%)
Aug 06, 2018 178.97 185.79 178.38 185.69 49,691,560 +7.91(+4.45%)
Aug 03, 2018 177.69 178.85 176.15 177.78 24,763,400 +1.41(+0.80%)
Aug 02, 2018 170.68 176.79 170.27 176.37 32,386,198 +4.72(+2.75%)
Aug 01, 2018 173.93 175.08 170.90 171.65 34,025,884 -0.93(-0.54%)
Jul 31, 2018 170.67 174.24 170.00 172.58 40,308,184 +1.52(+0.89%)
Jul 30, 2018 175.30 175.30 166.56 171.06 65,253,896 -3.83(-2.19%)
Jul 27, 2018 179.87 179.93 173.00 174.89 60,073,700 -1.37(-0.78%)
Jul 26, 2018 174.89 180.00 173.75 176.26 169,633,088 -41.24(-18.96%)
Jul 25, 2018 215.72 218.62 214.27 217.50 63,344,152 +2.83(+1.32%)
Jul 24, 2018 215.11 216.20 212.60 214.67 28,448,668 +3.76(+1.78%)
Jul 23, 2018 210.58 211.62 208.80 210.91 16,704,546 +0.97(+0.46%)
Jul 20, 2018 208.85 211.50 208.50 209.94 16,241,508 +1.85(+0.89%)
Jul 19, 2018 208.77 209.97 207.76 208.09 11,344,040 -1.27(-0.61%)
Jul 18, 2018 209.82 210.99 208.44 209.36 15,332,303 -0.63(-0.30%)
Jul 17, 2018 204.90 210.46 204.84 209.99 15,343,813 +2.76(+1.33%)
Jul 16, 2018 207.50 208.72 206.84 207.23 11,063,274 -0.09(-0.04%)
Jul 13, 2018 207.32 11,503,401 +0.40(+0.19%)
Jul 12, 2018 203.43 207.05 203.24 206.92 15,448,708 +4.38(+2.16%)
Jul 11, 2018 202.22 204.50 201.75 202.54 12,923,104 -1.00(-0.49%)
Jul 10, 2018 204.50 204.91 202.26 203.54 13,153,186 -1.20(-0.59%)
Jul 09, 2018 204.93 205.80 202.12 204.74 18,141,336 +1.51(+0.74%)
Jul 06, 2018 198.45 203.64 197.70 203.23 19,740,132 +4.78(+2.41%)
Jul 05, 2018 194.74 198.65 194.03 198.45 19,643,640 +5.72(+2.97%)
Jul 03, 2018 192.73 192.73 192.73 0 -4.63(-2.35%)
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.