Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Twenty-First Century Fox (NQ: FOXA )

32.56 +0.45 (+1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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, 2009 9.086 9.132 8.790 9.049 24,066,300 +0.24(+2.73%)
May 28, 2009 8.854 8.882 8.494 8.808 18,373,428 +0.24(+2.81%)
May 27, 2009 8.669 8.753 8.494 8.568 21,057,094 -0.07(-0.86%)
May 26, 2009 7.985 8.679 7.975 8.642 20,878,976 +0.47(+5.78%)
May 22, 2009 8.022 8.299 7.911 8.170 13,539,158 +0.21(+2.67%)
May 21, 2009 8.207 8.281 7.744 7.957 26,706,300 -0.43(-5.08%)
May 20, 2009 8.632 8.697 8.318 8.383 15,184,483 -0.13(-1.52%)
May 19, 2009 8.512 8.669 8.383 8.512 17,298,234 +0.02(+0.22%)
May 18, 2009 8.059 8.494 7.985 8.494 13,713,169 +0.54(+6.74%)
May 15, 2009 8.151 8.318 7.929 7.957 16,627,912 -0.21(-2.60%)
May 14, 2009 7.911 8.309 7.883 8.170 21,273,148 +0.45(+5.88%)
May 13, 2009 8.142 8.151 7.661 7.716 26,834,916 -0.57(-6.92%)
May 12, 2009 8.679 8.734 7.957 8.290 23,922,984 -0.22(-2.61%)
May 11, 2009 8.873 8.891 8.475 8.512 22,694,312 -0.43(-4.76%)
May 08, 2009 8.928 9.076 8.697 8.938 26,238,306 +0.19(+2.22%)
May 07, 2009 9.262 9.641 8.623 8.743 34,943,732 +0.00(+0.00%)
May 06, 2009 8.262 8.817 8.216 8.743 24,530,510 +0.39(+4.65%)
May 05, 2009 8.642 8.669 8.161 8.355 16,774,687 +0.04(+0.44%)
May 04, 2009 7.994 8.383 7.929 8.318 16,169,106 +0.56(+7.28%)
May 01, 2009 7.642 7.809 7.541 7.753 12,376,957 +0.11(+1.45%)
Apr 30, 2009 7.587 8.003 7.559 7.642 26,217,122 +0.10(+1.35%)
Apr 29, 2009 7.171 7.698 7.050 7.541 22,460,856 +0.57(+8.23%)
Apr 28, 2009 6.948 7.087 6.884 6.967 16,283,672 -0.05(-0.66%)
Apr 27, 2009 7.069 7.198 6.884 7.013 15,830,054 -0.33(-4.53%)
Apr 24, 2009 7.106 7.448 7.013 7.346 16,697,517 +0.25(+3.52%)
Apr 23, 2009 6.902 7.180 6.865 7.096 15,159,408 -0.10(-1.41%)
Apr 22, 2009 6.921 7.374 6.865 7.198 13,106,508 +0.02(+0.26%)
Apr 21, 2009 6.902 7.254 6.643 7.180 15,126,335 +0.16(+2.24%)
Apr 20, 2009 7.245 7.337 6.976 7.022 21,598,258 -0.68(-8.77%)
Apr 17, 2009 7.504 7.763 7.254 7.698 20,850,334 +0.33(+4.52%)
Apr 16, 2009 7.161 7.448 7.087 7.365 18,521,716 +0.40(+5.71%)
Apr 15, 2009 6.819 6.967 6.671 6.967 18,187,096 +0.12(+1.76%)
Apr 14, 2009 7.124 7.124 6.782 6.847 22,575,314 -0.31(-4.27%)
Apr 13, 2009 7.069 7.235 7.004 7.152 11,590,772 -0.08(-1.15%)
Apr 09, 2009 6.810 7.300 6.800 7.235 24,790,446 +0.52(+7.71%)
Apr 08, 2009 6.726 6.828 6.551 6.717 17,450,628 +0.04(+0.55%)
Apr 07, 2009 6.958 6.958 6.588 6.680 21,740,168 -0.31(-4.50%)
Apr 06, 2009 7.106 7.263 6.902 6.995 15,711,273 -0.22(-3.08%)
Apr 03, 2009 7.059 7.272 6.930 7.217 19,975,414 +0.25(+3.59%)
Apr 02, 2009 6.726 7.059 6.625 6.967 25,246,010 +0.53(+8.19%)
Apr 01, 2009 6.023 6.486 5.949 6.440 26,341,956 +0.31(+5.14%)
Mar 31, 2009 6.218 6.273 5.995 6.125 29,093,928 +0.13(+2.16%)
Mar 30, 2009 6.412 6.412 5.921 5.995 27,851,532 -0.43(-6.63%)
Mar 27, 2009 6.486 6.504 6.347 6.421 24,439,830 -0.08(-1.28%)
Mar 26, 2009 6.523 6.578 6.310 6.504 26,909,600 +0.23(+3.69%)
Mar 25, 2009 6.301 6.523 6.032 6.273 22,118,454 +0.10(+1.65%)
Mar 24, 2009 6.144 6.329 6.060 6.171 22,375,796 -0.07(-1.19%)
Mar 23, 2009 5.894 6.245 5.820 6.245 25,359,388 +0.62(+11.02%)
Mar 20, 2009 5.958 5.968 5.570 5.625 29,982,034 -0.13(-2.25%)
Mar 19, 2009 6.097 6.199 5.672 5.755 29,735,176 -0.29(-4.75%)
Mar 18, 2009 5.746 6.144 5.709 6.042 19,224,788 +0.16(+2.67%)
Mar 17, 2009 5.690 5.884 5.579 5.884 16,218,932 +0.32(+5.82%)
Mar 16, 2009 5.810 5.847 5.542 5.561 20,065,014 +0.01(+0.17%)
Mar 13, 2009 5.736 5.736 5.348 5.551 17,733,910 +0.14(+2.56%)
Mar 12, 2009 5.089 5.450 5.070 5.413 25,611,002 +0.13(+2.45%)
Mar 11, 2009 5.181 5.329 4.959 5.283 34,117,884 +0.19(+3.63%)
Mar 10, 2009 4.700 5.117 4.580 5.098 41,753,088 +0.48(+10.42%)
Mar 09, 2009 4.802 4.876 4.580 4.617 28,173,074 -0.30(-6.03%)
Mar 06, 2009 5.015 5.089 4.756 4.913 28,750,770 -0.04(-0.75%)
Mar 05, 2009 5.015 5.218 4.922 4.950 36,813,004 -0.29(-5.48%)
Mar 04, 2009 4.968 5.320 4.894 5.237 25,743,400 +0.30(+5.99%)
Mar 03, 2009 5.126 5.135 4.802 4.941 30,844,418 +0.06(+1.14%)
Mar 02, 2009 5.052 5.126 4.876 4.885 28,839,072 -0.26(-5.04%)
Feb 27, 2009 5.117 5.320 5.117 5.144 33,979,648 -0.19(-3.64%)
Feb 26, 2009 5.838 5.838 5.274 5.339 31,480,910 -0.27(-4.79%)
Feb 25, 2009 5.635 5.773 5.385 5.607 25,478,818 -0.06(-0.98%)
Feb 24, 2009 5.403 5.727 5.265 5.662 44,774,616 +0.31(+5.88%)
Feb 23, 2009 5.588 5.783 5.311 5.348 33,444,102 -0.24(-4.30%)
Feb 20, 2009 5.440 5.690 5.431 5.588 40,825,208 +0.02(+0.33%)
Feb 19, 2009 5.690 5.820 5.524 5.570 31,751,870 -0.09(-1.63%)
Feb 18, 2009 5.653 5.783 5.542 5.662 24,660,208 +0.00(+0.00%)
Feb 17, 2009 5.561 5.847 5.542 5.662 26,323,690 -0.35(-5.85%)
Feb 13, 2009 6.014 6.125 5.884 6.014 19,474,564 -0.04(-0.61%)
Feb 12, 2009 5.690 6.051 5.690 6.051 24,036,470 +0.06(+1.08%)
Feb 11, 2009 5.912 6.162 5.792 5.986 25,969,724 +0.10(+1.73%)
Feb 10, 2009 6.171 6.292 5.810 5.884 35,574,928 -0.39(-6.19%)
Feb 09, 2009 6.449 6.551 6.079 6.273 25,997,176 -0.19(-2.87%)
Feb 06, 2009 6.264 6.662 6.236 6.458 36,753,344 +0.04(+0.58%)
Feb 05, 2009 6.042 6.440 5.949 6.421 36,805,764 +0.31(+4.99%)
Feb 04, 2009 6.190 6.430 6.032 6.116 31,086,304 -0.17(-2.65%)
Feb 03, 2009 6.014 6.319 6.014 6.282 25,791,714 +0.12(+1.95%)
Feb 02, 2009 5.672 6.245 5.635 6.162 32,403,170 +0.25(+4.23%)
Jan 30, 2009 6.310 6.338 5.838 5.912 29,658,654 -0.38(-6.03%)
Jan 29, 2009 6.689 6.810 6.255 6.292 24,885,018 -0.68(-9.81%)
Jan 28, 2009 6.662 7.041 6.504 6.976 21,630,358 +0.75(+12.04%)
Jan 27, 2009 6.467 6.514 6.134 6.227 21,309,032 -0.18(-2.75%)
Jan 26, 2009 6.245 6.708 6.190 6.403 27,892,818 -0.03(-0.43%)
Jan 23, 2009 6.366 6.652 6.310 6.430 24,630,594 -0.22(-3.34%)
Jan 22, 2009 6.255 6.921 6.255 6.652 34,586,740 -0.46(-6.50%)
Jan 21, 2009 6.837 7.115 6.615 7.115 23,911,744 +0.50(+7.55%)
Jan 20, 2009 7.226 7.309 6.606 6.615 32,285,684 -0.80(-10.85%)
Jan 16, 2009 7.578 7.578 7.078 7.420 78,161,872 -0.01(-0.12%)
Jan 15, 2009 7.467 7.568 7.115 7.430 30,862,358 -0.07(-0.99%)
Jan 14, 2009 7.827 7.929 7.346 7.504 25,946,486 -0.54(-6.67%)
Jan 13, 2009 7.975 8.216 7.846 8.040 21,132,750 +0.22(+2.84%)
Jan 12, 2009 8.114 8.114 7.735 7.818 11,610,767 -0.26(-3.21%)
Jan 09, 2009 8.392 8.447 7.957 8.077 12,090,973 -0.18(-2.13%)
Jan 08, 2009 8.318 8.373 7.975 8.253 16,717,944 -0.12(-1.44%)
Jan 07, 2009 8.854 8.938 8.327 8.373 16,080,587 -0.74(-8.12%)
Jan 06, 2009 8.697 9.252 8.697 9.113 10,255,100 +0.32(+3.68%)
Jan 05, 2009 8.827 9.021 8.688 8.790 13,518,406 -0.18(-1.96%)
Jan 02, 2009 8.392 9.067 8.179 8.965 7,952,639 +0.56(+6.60%)
Dec 31, 2008 8.170 8.457 7.874 8.410 9,223,462 +0.23(+2.83%)
Dec 30, 2008 8.179 8.235 7.938 8.179 8,044,941 +0.08(+1.03%)
Dec 29, 2008 7.790 8.096 7.402 8.096 7,138,569 +0.22(+2.82%)
Dec 26, 2008 7.790 7.929 7.633 7.874 6,540,338 +0.17(+2.16%)
Dec 24, 2008 7.596 7.753 7.485 7.707 3,528,105 +0.16(+2.08%)
Dec 23, 2008 7.753 7.763 7.457 7.550 12,932,604 -0.18(-2.28%)
Dec 22, 2008 7.994 8.068 7.504 7.726 13,396,923 -0.30(-3.69%)
Dec 19, 2008 7.781 8.262 7.753 8.022 24,669,286 +0.34(+4.46%)
Dec 18, 2008 7.855 8.096 7.541 7.679 24,944,462 -0.14(-1.78%)
Dec 17, 2008 7.689 7.994 7.624 7.818 13,792,069 +0.02(+0.24%)
Dec 16, 2008 7.300 7.809 7.254 7.800 20,643,466 +0.60(+8.35%)
Dec 15, 2008 7.374 7.550 7.041 7.198 12,004,832 -0.18(-2.38%)
Dec 12, 2008 7.383 7.420 7.059 7.374 18,499,236 -0.09(-1.24%)
Dec 11, 2008 7.763 8.003 7.448 7.467 17,116,440 -0.41(-5.17%)
Dec 10, 2008 7.485 8.198 7.485 7.874 16,253,518 +0.21(+2.78%)
Dec 09, 2008 7.818 8.022 7.457 7.661 22,304,786 -0.39(-4.83%)
Dec 08, 2008 7.892 8.235 7.541 8.049 17,827,942 +0.41(+5.33%)
Dec 05, 2008 7.208 7.652 6.985 7.642 18,012,112 +0.39(+5.36%)
Dec 04, 2008 7.189 7.596 7.004 7.254 17,344,708 -0.11(-1.51%)
Dec 03, 2008 6.800 7.402 6.514 7.365 22,976,514 +0.33(+4.74%)
Dec 02, 2008 6.615 7.171 6.597 7.032 16,948,698 +0.52(+7.95%)
Dec 01, 2008 7.004 7.078 6.486 6.514 15,759,693 -0.80(-10.89%)
Nov 28, 2008 6.995 7.328 6.902 7.309 6,568,547 +0.46(+6.76%)
Nov 26, 2008 6.134 6.911 6.097 6.847 16,175,267 +0.56(+8.82%)
Nov 25, 2008 6.504 6.625 6.032 6.292 18,707,184 -0.06(-0.87%)
Nov 24, 2008 5.866 6.578 5.783 6.347 20,469,130 +0.62(+10.82%)
Nov 21, 2008 5.228 5.736 5.089 5.727 25,963,022 +0.67(+13.16%)
Nov 20, 2008 5.662 5.921 5.024 5.061 28,362,000 -0.66(-11.49%)
Nov 19, 2008 6.319 6.477 5.699 5.718 20,322,140 -0.48(-7.76%)
Nov 18, 2008 6.310 6.356 5.903 6.199 19,549,248 -0.12(-1.90%)
Nov 17, 2008 6.754 6.754 6.273 6.319 11,614,118 -0.56(-8.08%)
Nov 14, 2008 6.763 7.393 6.356 6.874 15,821,083 -0.10(-1.46%)
Nov 13, 2008 6.680 6.995 6.005 6.976 25,841,214 +0.36(+5.45%)
Nov 12, 2008 7.087 7.337 6.606 6.615 17,187,018 -0.57(-7.98%)
Nov 11, 2008 7.411 7.522 7.022 7.189 14,581,929 -0.38(-5.01%)
Nov 10, 2008 7.966 8.086 7.365 7.568 13,935,061 -0.29(-3.65%)
Nov 07, 2008 7.642 7.874 7.550 7.855 11,195,842 +0.21(+2.78%)
Nov 06, 2008 7.633 8.151 7.319 7.642 29,629,472 -1.42(-15.63%)
Nov 05, 2008 9.650 10.04 9.012 9.058 12,692,771 -1.01(-10.02%)
Nov 04, 2008 10.23 10.23 9.724 10.07 21,927,474 +0.12(+1.21%)
Nov 03, 2008 9.780 9.965 9.595 9.946 20,096,248 +0.10(+1.03%)
Oct 31, 2008 9.299 9.965 9.058 9.844 24,234,042 +0.36(+3.80%)
Oct 30, 2008 8.401 9.558 8.401 9.484 32,503,144 +1.18(+14.14%)
Oct 29, 2008 8.318 9.225 8.161 8.309 20,860,926 -0.27(-3.13%)
Oct 28, 2008 7.402 8.605 7.078 8.577 18,616,072 +1.36(+18.85%)
Oct 27, 2008 7.420 7.698 7.208 7.217 15,232,688 -0.62(-7.91%)
Oct 24, 2008 7.550 8.216 7.328 7.837 20,308,196 -0.49(-5.89%)
Oct 23, 2008 7.883 8.383 7.615 8.327 22,819,472 +0.50(+6.38%)
Oct 22, 2008 8.003 8.355 7.578 7.827 22,295,060 -0.69(-8.14%)
Oct 21, 2008 8.808 8.882 8.429 8.521 14,067,461 -0.43(-4.76%)
Oct 20, 2008 8.623 9.188 8.540 8.947 19,242,188 +0.55(+6.50%)
Oct 17, 2008 8.123 8.753 8.031 8.401 17,288,398 -0.24(-2.78%)
Oct 16, 2008 7.938 8.669 7.568 8.642 23,012,938 +0.73(+9.24%)
Oct 15, 2008 8.771 9.076 7.874 7.911 18,220,494 -1.21(-13.29%)
Oct 14, 2008 9.835 10.18 8.716 9.123 23,296,110 -0.19(-1.99%)
Oct 13, 2008 8.198 9.382 7.929 9.308 23,615,060 +1.60(+20.77%)
Oct 10, 2008 7.938 8.484 7.069 7.707 38,373,808 -0.63(-7.55%)
Oct 09, 2008 9.299 9.844 8.336 8.336 31,400,712 -0.89(-9.63%)
Oct 08, 2008 9.049 9.678 8.780 9.225 25,804,466 -0.06(-0.60%)
Oct 07, 2008 10.07 10.16 9.262 9.280 18,744,690 -0.59(-6.00%)
Oct 06, 2008 9.706 10.15 9.410 9.872 24,841,676 -0.20(-2.02%)
Oct 03, 2008 10.50 10.71 10.03 10.08 16,649,312 -0.30(-2.85%)
Oct 02, 2008 10.95 11.01 10.35 10.37 15,786,281 -0.66(-5.96%)
Oct 01, 2008 10.95 11.18 10.79 11.03 10,183,442 -0.06(-0.58%)
Sep 30, 2008 11.08 11.21 10.90 11.09 15,676,903 +0.20(+1.87%)
Sep 29, 2008 11.82 12.11 10.54 10.89 23,735,030 -1.16(-9.60%)
Sep 26, 2008 12.12 12.17 11.80 12.05 12,087,839 -0.07(-0.61%)
Sep 25, 2008 11.81 12.26 11.72 12.12 11,200,165 +0.48(+4.13%)
Sep 24, 2008 11.94 11.94 11.55 11.64 14,119,772 -0.26(-2.18%)
Sep 23, 2008 11.97 12.19 11.57 11.90 12,231,155 -0.06(-0.54%)
Sep 22, 2008 12.63 12.64 11.85 11.96 13,272,845 -0.74(-5.83%)
Sep 19, 2008 12.07 13.32 12.07 12.70 28,346,112 +0.64(+5.29%)
Sep 18, 2008 11.69 12.20 11.48 12.06 21,178,252 +0.54(+4.66%)
Sep 17, 2008 12.19 12.20 11.41 11.53 26,061,376 -0.77(-6.25%)
Sep 16, 2008 12.18 12.43 11.94 12.30 16,326,149 -0.26(-2.06%)
Sep 15, 2008 12.48 12.94 12.47 12.56 18,674,976 -0.52(-3.96%)
Sep 12, 2008 12.95 13.10 12.85 13.07 13,358,338 +0.03(+0.21%)
Sep 11, 2008 12.67 13.05 12.53 13.05 13,620,327 +0.28(+2.17%)
Sep 10, 2008 12.95 12.95 12.58 12.77 15,007,338 +0.05(+0.36%)
Sep 09, 2008 13.10 13.23 12.72 12.72 13,113,209 -0.24(-1.86%)
Sep 08, 2008 12.81 12.96 12.61 12.96 14,725,029 +0.56(+4.55%)
Sep 05, 2008 12.63 12.63 12.27 12.40 10,604,744 -0.23(-1.83%)
Sep 04, 2008 13.07 13.12 12.48 12.63 17,200,852 -0.47(-3.60%)
Sep 03, 2008 13.13 13.21 12.91 13.10 12,397,168 +0.00(+0.00%)
Sep 02, 2008 13.22 13.45 13.01 13.10 12,861,811 +0.00(+0.00%)
Aug 29, 2008 12.99 13.17 12.86 13.10 11,138,451 -0.02(-0.14%)
Aug 28, 2008 12.72 13.13 12.68 13.12 14,526,051 +0.43(+3.43%)
Aug 27, 2008 12.64 12.73 12.50 12.68 8,345,408 +0.04(+0.29%)
Aug 26, 2008 12.62 12.82 12.51 12.65 10,867,923 -0.02(-0.15%)
Aug 25, 2008 12.79 12.89 12.62 12.67 11,018,048 -0.15(-1.15%)
Aug 22, 2008 12.53 12.90 12.51 12.81 10,904,022 +0.35(+2.82%)
Aug 21, 2008 12.20 12.49 12.19 12.46 12,025,152 +0.06(+0.52%)
Aug 20, 2008 12.44 12.55 12.27 12.40 9,459,728 -0.05(-0.37%)
Aug 19, 2008 12.65 12.67 12.30 12.44 10,315,626 -0.23(-1.82%)
Aug 18, 2008 12.92 13.04 12.61 12.68 7,988,955 -0.19(-1.51%)
Aug 15, 2008 12.86 13.07 12.66 12.87 13,639,350 -0.02(-0.14%)
Aug 14, 2008 12.53 13.10 12.37 12.89 17,091,690 +0.24(+1.90%)
Aug 13, 2008 12.43 12.74 12.23 12.65 18,571,218 +0.20(+1.64%)
Aug 12, 2008 12.66 12.76 12.34 12.44 18,953,826 -0.21(-1.68%)
Aug 11, 2008 12.73 12.85 12.54 12.66 14,466,822 -0.15(-1.16%)
Aug 08, 2008 12.41 12.85 12.41 12.81 14,619,109 +0.33(+2.67%)
Aug 07, 2008 12.98 13.02 12.36 12.47 24,557,530 -0.42(-3.23%)
Aug 06, 2008 14.45 14.45 12.65 12.89 25,522,266 -0.75(-5.50%)
Aug 05, 2008 13.32 13.64 13.18 13.64 18,085,176 +0.61(+4.69%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.