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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

News Corp Cl B (NQ: NWS )

24.99 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
May 29, 2020 11.51 11.82 11.49 11.78 944,338 +0.23(+2.00%)
May 28, 2020 11.85 11.85 11.49 11.55 599,351 -0.27(-2.28%)
May 27, 2020 11.69 11.81 11.51 11.81 432,419 +0.29(+2.50%)
May 26, 2020 11.57 11.63 11.41 11.53 311,869 +0.36(+3.18%)
May 22, 2020 11.12 11.22 11.08 11.17 260,054 +0.08(+0.69%)
May 21, 2020 11.14 11.21 10.94 11.09 407,084 -0.10(-0.86%)
May 20, 2020 10.91 11.22 10.91 11.19 413,175 +0.36(+3.28%)
May 19, 2020 10.81 11.07 10.71 10.84 408,378 +0.00(+0.00%)
May 18, 2020 11.04 11.18 10.74 10.84 1,001,626 +0.26(+2.45%)
May 15, 2020 10.49 10.67 10.35 10.58 837,526 +0.01(+0.09%)
May 14, 2020 10.23 10.58 9.903 10.57 676,134 +0.07(+0.64%)
May 13, 2020 10.18 10.52 10.13 10.50 791,799 +0.12(+1.20%)
May 12, 2020 10.59 10.66 10.36 10.37 941,799 -0.17(-1.64%)
May 11, 2020 10.60 10.71 10.42 10.55 491,485 -0.26(-2.40%)
May 08, 2020 9.855 10.94 9.855 10.81 669,188 +1.27(+13.29%)
May 07, 2020 9.519 9.711 9.361 9.538 616,133 -0.06(-0.60%)
May 06, 2020 9.462 9.711 9.414 9.596 622,248 +0.17(+1.83%)
May 05, 2020 9.625 9.884 9.404 9.423 773,345 -0.10(-1.01%)
May 04, 2020 9.221 9.548 9.106 9.519 540,879 +0.20(+2.16%)
May 01, 2020 9.634 9.683 9.279 9.317 390,811 -0.50(-5.09%)
Apr 30, 2020 10.19 10.19 9.721 9.817 576,570 -0.57(-5.46%)
Apr 29, 2020 9.798 10.38 9.798 10.38 1,180,422 +0.86(+9.08%)
Apr 28, 2020 9.423 9.673 9.346 9.519 582,745 +0.30(+3.23%)
Apr 27, 2020 8.808 9.327 8.808 9.221 449,960 +0.59(+6.79%)
Apr 24, 2020 8.530 8.741 8.482 8.635 690,113 +0.16(+1.93%)
Apr 23, 2020 8.357 8.684 8.307 8.472 443,830 +0.16(+1.97%)
Apr 22, 2020 8.434 8.434 8.290 8.309 279,622 +0.03(+0.35%)
Apr 21, 2020 8.453 8.453 8.213 8.280 404,249 -0.38(-4.43%)
Apr 20, 2020 8.597 8.751 8.511 8.664 501,351 -0.14(-1.64%)
Apr 17, 2020 8.511 8.866 8.511 8.808 899,781 +0.45(+5.40%)
Apr 16, 2020 8.780 8.789 8.280 8.357 558,190 -0.40(-4.61%)
Apr 15, 2020 8.962 8.962 8.573 8.760 502,155 -0.53(-5.69%)
Apr 14, 2020 9.366 9.779 9.049 9.289 622,438 +0.09(+0.94%)
Apr 13, 2020 9.279 9.346 9.010 9.202 351,541 -0.11(-1.14%)
Apr 09, 2020 8.962 9.348 8.856 9.308 829,302 +0.53(+6.02%)
Apr 08, 2020 8.732 8.856 8.501 8.780 594,063 +0.13(+1.56%)
Apr 07, 2020 9.010 9.250 8.616 8.645 1,054,469 +0.02(+0.22%)
Apr 06, 2020 8.232 8.684 8.232 8.626 760,259 +0.71(+8.98%)
Apr 03, 2020 7.857 7.982 7.733 7.915 1,042,197 +0.07(+0.86%)
Apr 02, 2020 8.136 8.261 7.564 7.848 1,383,072 -0.40(-4.89%)
Apr 01, 2020 8.261 8.664 8.117 8.251 1,062,562 -0.38(-4.45%)
Mar 31, 2020 8.597 8.981 8.434 8.635 1,171,855 +0.12(+1.47%)
Mar 30, 2020 8.088 8.568 7.867 8.511 1,551,964 +0.42(+5.23%)
Mar 27, 2020 8.501 8.549 8.045 8.088 1,255,717 -0.71(-8.08%)
Mar 26, 2020 8.319 8.933 8.319 8.799 1,264,102 +0.53(+6.39%)
Mar 25, 2020 8.213 8.837 7.771 8.270 1,603,946 -0.04(-0.46%)
Mar 24, 2020 8.107 8.319 7.877 8.309 1,664,156 +0.49(+6.27%)
Mar 23, 2020 8.319 8.472 7.608 7.819 2,300,903 -0.55(-6.54%)
Mar 20, 2020 8.904 8.933 8.208 8.367 2,225,562 -0.59(-6.55%)
Mar 19, 2020 8.655 9.289 8.463 8.952 1,057,033 +0.15(+1.75%)
Mar 18, 2020 9.625 9.721 8.434 8.799 2,086,714 -1.50(-14.55%)
Mar 17, 2020 9.827 11.04 9.577 10.30 2,600,091 +0.42(+4.28%)
Mar 16, 2020 9.116 9.923 8.866 9.875 1,394,734 -0.32(-3.11%)
Mar 13, 2020 9.490 10.20 9.298 10.19 2,225,041 +1.14(+12.63%)
Mar 12, 2020 9.308 9.711 9.010 9.049 3,145,440 -0.89(-8.99%)
Mar 11, 2020 10.28 10.35 9.836 9.942 2,255,312 -0.68(-6.42%)
Mar 10, 2020 10.28 10.66 9.918 10.62 1,512,246 +0.64(+6.45%)
Mar 09, 2020 10.22 10.32 9.838 9.980 1,698,048 -0.73(-6.84%)
Mar 06, 2020 10.58 10.82 10.37 10.71 1,716,506 -0.07(-0.62%)
Mar 05, 2020 11.20 11.21 10.71 10.78 887,766 -0.73(-6.36%)
Mar 04, 2020 11.56 11.60 11.22 11.51 1,226,179 +0.01(+0.08%)
Mar 03, 2020 11.89 12.37 11.45 11.50 1,914,972 -0.54(-4.50%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.