Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

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

Fox Corp Cl B (NQ: FOX )

38.96 +0.01 (+0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 27.19 27.37 26.95 27.19 4,127,116 -0.03(-0.11%)
Nov 29, 2023 27.64 27.64 27.00 27.22 1,844,654 -0.19(-0.68%)
Nov 28, 2023 27.78 27.78 27.38 27.41 1,352,327 -0.35(-1.27%)
Nov 27, 2023 27.91 27.91 27.66 27.77 2,289,727 -0.20(-0.70%)
Nov 24, 2023 27.94 28.11 27.93 27.96 1,064,190 +0.09(+0.32%)
Nov 22, 2023 27.96 28.01 27.68 27.87 1,608,488 +0.06(+0.21%)
Nov 21, 2023 28.22 28.35 27.75 27.81 2,194,285 -0.34(-1.22%)
Nov 20, 2023 27.97 28.31 27.81 28.16 1,910,076 +0.21(+0.74%)
Nov 17, 2023 27.91 28.02 27.72 27.95 1,852,519 +0.29(+1.03%)
Nov 16, 2023 28.03 28.24 27.41 27.67 8,289,799 -0.31(-1.12%)
Nov 15, 2023 27.74 28.09 27.45 27.98 1,334,630 +0.33(+1.21%)
Nov 14, 2023 27.52 27.98 27.52 27.65 1,221,492 +0.54(+1.99%)
Nov 13, 2023 27.61 27.61 27.00 27.11 1,201,596 -0.50(-1.82%)
Nov 10, 2023 27.29 27.73 27.18 27.61 818,642 +0.37(+1.37%)
Nov 09, 2023 28.45 28.56 27.14 27.23 1,545,619 -0.49(-1.77%)
Nov 08, 2023 28.01 28.01 27.51 27.73 1,047,282 -0.29(-1.02%)
Nov 07, 2023 28.35 28.43 27.98 28.01 1,589,036 -0.37(-1.32%)
Nov 06, 2023 28.67 28.82 28.16 28.38 1,227,749 -0.45(-1.57%)
Nov 03, 2023 28.02 29.19 27.90 28.84 1,324,687 +0.87(+3.09%)
Nov 02, 2023 27.73 28.29 25.76 27.97 1,585,488 +0.54(+1.97%)
Nov 01, 2023 27.59 27.61 27.15 27.43 1,543,974 -0.01(-0.04%)
Oct 31, 2023 26.82 27.51 26.82 27.44 1,233,086 +0.68(+2.53%)
Oct 30, 2023 26.93 26.95 26.59 26.76 881,008 +0.11(+0.41%)
Oct 27, 2023 26.95 27.18 26.59 26.65 999,035 -0.32(-1.20%)
Oct 26, 2023 27.35 27.37 26.73 26.98 1,067,360 -0.38(-1.40%)
Oct 25, 2023 27.56 27.75 27.35 27.36 818,000 -0.25(-0.89%)
Oct 24, 2023 27.73 27.98 27.45 27.61 959,385 +0.01(+0.04%)
Oct 23, 2023 27.81 28.02 27.56 27.60 818,067 -0.23(-0.81%)
Oct 20, 2023 28.13 28.13 27.78 27.82 851,564 -0.21(-0.74%)
Oct 19, 2023 28.57 28.69 27.97 28.03 1,129,413 -0.50(-1.76%)
Oct 18, 2023 28.84 29.00 28.51 28.53 651,107 -0.38(-1.33%)
Oct 17, 2023 27.97 29.09 27.97 28.92 1,097,213 +0.23(+0.79%)
Oct 16, 2023 28.21 28.89 28.21 28.69 617,522 +0.59(+2.10%)
Oct 13, 2023 27.96 28.18 27.92 28.10 710,290 +0.18(+0.63%)
Oct 12, 2023 28.32 28.36 27.82 27.92 766,873 -0.40(-1.42%)
Oct 11, 2023 28.54 28.74 28.20 28.33 710,199 -0.11(-0.38%)
Oct 10, 2023 28.17 28.52 28.16 28.43 900,892 +0.30(+1.08%)
Oct 09, 2023 27.47 28.23 27.39 28.13 693,594 +0.47(+1.71%)
Oct 06, 2023 27.24 27.79 27.22 27.66 626,113 +0.15(+0.54%)
Oct 05, 2023 27.61 27.79 27.21 27.51 573,658 -0.07(-0.25%)
Oct 04, 2023 27.53 27.66 27.16 27.58 896,495 +0.02(+0.07%)
Oct 03, 2023 27.94 28.00 27.53 27.56 1,345,888 -0.53(-1.89%)
Oct 02, 2023 28.38 28.39 27.93 28.09 992,773 -0.30(-1.07%)
Sep 29, 2023 28.36 28.67 28.31 28.39 982,334 +0.02(+0.07%)
Sep 28, 2023 28.15 28.72 28.12 28.37 1,028,125 +0.23(+0.80%)
Sep 27, 2023 28.17 28.32 27.73 28.15 1,061,016 +0.09(+0.32%)
Sep 26, 2023 28.03 28.46 27.88 28.06 984,758 -0.22(-0.76%)
Sep 25, 2023 28.32 28.35 28.22 28.28 930,945 -0.09(-0.31%)
Sep 22, 2023 29.02 29.18 28.35 28.36 1,381,159 -0.73(-2.50%)
Sep 21, 2023 28.22 29.26 28.20 29.09 1,618,526 +0.85(+2.99%)
Sep 20, 2023 29.01 29.10 28.23 28.25 1,446,604 -0.67(-2.31%)
Sep 19, 2023 28.69 29.00 28.67 28.92 1,226,615 +0.24(+0.82%)
Sep 18, 2023 28.69 28.82 28.36 28.68 1,307,275 -0.13(-0.44%)
Sep 15, 2023 29.10 29.48 28.76 28.81 2,535,500 -0.22(-0.75%)
Sep 14, 2023 28.74 29.09 28.58 29.02 1,021,365 +0.56(+1.97%)
Sep 13, 2023 29.14 29.23 28.42 28.46 1,196,623 -0.62(-2.13%)
Sep 12, 2023 28.63 29.17 28.58 29.08 734,636 +0.35(+1.23%)
Sep 11, 2023 28.41 29.25 28.41 28.73 966,899 +0.31(+1.11%)
Sep 08, 2023 28.03 28.42 28.00 28.41 576,692 +0.43(+1.55%)
Sep 07, 2023 28.55 28.56 27.92 27.98 1,246,539 -0.52(-1.83%)
Sep 06, 2023 28.47 28.74 28.32 28.50 938,323 -0.06(-0.21%)
Sep 05, 2023 28.16 29.05 28.06 28.56 1,156,018 +0.29(+1.04%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.