Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
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%)
Mar 02, 2020 11.88 12.06 11.50 12.04 1,971,680 +0.21(+1.77%)
Feb 28, 2020 11.32 11.98 11.29 11.84 2,705,039 +0.15(+1.30%)
Feb 27, 2020 11.85 12.12 11.50 11.68 1,417,710 -0.43(-3.53%)
Feb 26, 2020 12.72 12.72 11.98 12.11 760,185 -0.48(-3.82%)
Feb 25, 2020 13.40 13.42 12.56 12.59 1,033,749 -0.76(-5.67%)
Feb 24, 2020 13.78 13.81 13.35 13.35 861,307 -0.72(-5.14%)
Feb 21, 2020 14.20 14.20 14.03 14.07 527,007 -0.18(-1.27%)
Feb 20, 2020 14.34 14.37 14.10 14.25 868,506 -0.07(-0.47%)
Feb 19, 2020 14.20 14.48 14.17 14.32 539,094 +0.12(+0.87%)
Feb 18, 2020 14.20 14.26 14.14 14.20 350,630 -0.06(-0.40%)
Feb 14, 2020 14.08 14.29 14.02 14.25 462,787 +0.16(+1.15%)
Feb 13, 2020 14.03 14.10 13.95 14.09 512,961 +0.01(+0.07%)
Feb 12, 2020 13.83 14.15 13.80 14.08 601,458 +0.30(+2.21%)
Feb 11, 2020 13.56 13.80 13.44 13.78 476,808 +0.38(+2.84%)
Feb 10, 2020 13.66 13.70 13.26 13.40 995,865 -0.34(-2.49%)
Feb 07, 2020 13.70 13.84 13.21 13.74 795,031 -0.29(-2.04%)
Feb 06, 2020 13.84 14.10 13.74 14.02 1,378,423 +0.32(+2.36%)
Feb 05, 2020 13.63 13.79 13.50 13.70 831,166 +0.24(+1.77%)
Feb 04, 2020 13.52 13.53 13.32 13.46 558,590 +0.12(+0.93%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.