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

Lions Gate Entertainment Corp Cl B (NY: LGF-B )

8.485 -0.995 (-10.50%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 24, 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 (%)
Oct 30, 2020 6.470 6.530 6.170 6.270 1,178,000 -0.28(-4.27%)
Oct 29, 2020 6.550 6.590 6.360 6.550 809,397 -0.02(-0.30%)
Oct 28, 2020 6.530 6.720 6.510 6.570 882,292 -0.07(-1.05%)
Oct 27, 2020 6.750 6.820 6.570 6.640 1,226,908 -0.13(-1.92%)
Oct 26, 2020 6.940 6.940 6.570 6.770 1,231,623 -0.18(-2.59%)
Oct 23, 2020 7.030 7.070 6.881 6.950 1,083,500 -0.06(-0.86%)
Oct 22, 2020 6.900 7.050 6.780 7.010 856,395 +0.06(+0.86%)
Oct 21, 2020 7.130 7.130 6.930 6.950 741,945 -0.17(-2.39%)
Oct 20, 2020 7.440 7.440 7.110 7.120 856,413 -0.27(-3.65%)
Oct 19, 2020 7.760 7.810 7.390 7.390 834,500 -0.36(-4.65%)
Oct 16, 2020 7.770 7.810 7.630 7.750 519,000 -0.03(-0.39%)
Oct 15, 2020 7.870 7.870 7.660 7.780 410,484 -0.14(-1.77%)
Oct 14, 2020 8.050 8.120 7.780 7.920 877,428 -0.16(-1.98%)
Oct 13, 2020 8.200 8.200 7.840 8.080 538,760 -0.06(-0.74%)
Oct 12, 2020 8.140 8.240 7.950 8.140 444,702 -0.05(-0.61%)
Oct 09, 2020 8.090 8.230 8.060 8.190 455,900 +0.15(+1.87%)
Oct 08, 2020 8.110 8.110 7.860 8.040 519,212 -0.01(-0.12%)
Oct 07, 2020 8.190 8.194 7.840 8.050 703,870 -0.12(-1.47%)
Oct 06, 2020 8.420 8.480 8.060 8.170 440,583 -0.21(-2.51%)
Oct 05, 2020 8.440 8.530 8.200 8.380 317,950 +0.06(+0.72%)
Oct 02, 2020 8.380 8.450 8.150 8.320 378,000 -0.20(-2.35%)
Oct 01, 2020 8.770 8.830 8.350 8.520 566,096 -0.20(-2.29%)
Sep 30, 2020 8.630 8.845 8.610 8.720 530,714 +0.10(+1.16%)
Sep 29, 2020 8.590 8.650 8.455 8.620 357,041 +0.05(+0.58%)
Sep 28, 2020 8.450 8.610 8.410 8.570 296,135 +0.23(+2.76%)
Sep 25, 2020 8.330 8.410 8.200 8.340 454,900 -0.01(-0.12%)
Sep 24, 2020 8.470 8.510 8.230 8.350 480,819 -0.18(-2.11%)
Sep 23, 2020 9.000 9.090 8.380 8.530 851,643 -0.51(-5.64%)
Sep 22, 2020 9.050 9.145 8.970 9.040 727,447 +0.02(+0.22%)
Sep 21, 2020 9.510 9.510 8.890 9.020 1,014,835 -0.61(-6.33%)
Sep 18, 2020 9.740 9.760 9.520 9.630 939,300 +0.05(+0.52%)
Sep 17, 2020 9.140 9.650 9.060 9.580 1,428,732 +0.34(+3.68%)
Sep 16, 2020 9.180 9.350 9.150 9.240 724,540 +0.15(+1.65%)
Sep 15, 2020 8.950 9.190 8.950 9.090 672,426 +0.20(+2.25%)
Sep 14, 2020 8.690 8.950 8.690 8.890 586,924 +0.29(+3.37%)
Sep 11, 2020 8.590 8.900 8.590 8.600 513,900 -0.02(-0.23%)
Sep 10, 2020 8.850 8.900 8.560 8.620 301,467 -0.18(-2.05%)
Sep 09, 2020 8.880 8.900 8.710 8.800 465,995 +0.05(+0.57%)
Sep 08, 2020 8.630 8.890 8.610 8.750 818,591 +0.03(+0.34%)
Sep 04, 2020 8.610 8.840 8.490 8.720 650,000 +0.12(+1.40%)
Sep 03, 2020 8.910 9.090 8.560 8.600 528,570 -0.35(-3.91%)
Sep 02, 2020 9.000 9.020 8.910 8.950 643,302 -0.02(-0.22%)
Sep 01, 2020 9.000 9.060 8.790 8.970 730,000 -0.09(-0.99%)
Aug 31, 2020 8.940 9.220 8.840 9.060 516,776 +0.14(+1.57%)
Aug 28, 2020 8.920 9.080 8.790 8.920 394,000 +0.02(+0.22%)
Aug 27, 2020 8.860 9.010 8.800 8.900 620,250 +0.09(+1.02%)
Aug 26, 2020 8.670 9.035 8.620 8.810 1,131,167 +0.26(+3.04%)
Aug 25, 2020 8.420 8.600 8.360 8.550 448,989 +0.13(+1.54%)
Aug 24, 2020 8.280 8.470 8.170 8.420 580,387 +0.25(+3.06%)
Aug 21, 2020 8.140 8.270 8.110 8.170 707,000 +0.13(+1.62%)
Aug 20, 2020 7.850 8.110 7.810 8.040 776,853 +0.14(+1.77%)
Aug 19, 2020 7.990 7.990 7.515 7.900 788,928 -0.06(-0.75%)
Aug 18, 2020 7.730 8.070 7.660 7.960 1,439,119 +0.32(+4.19%)
Aug 17, 2020 7.610 7.670 7.310 7.640 713,165 +0.08(+1.06%)
Aug 14, 2020 7.230 7.600 7.220 7.560 554,700 +0.23(+3.14%)
Aug 13, 2020 7.260 7.360 7.180 7.330 591,123 +0.04(+0.55%)
Aug 12, 2020 7.350 7.530 7.245 7.290 572,649 +0.01(+0.14%)
Aug 11, 2020 7.250 7.450 7.250 7.280 446,515 -0.05(-0.68%)
Aug 10, 2020 7.260 7.440 7.260 7.330 478,300 -0.02(-0.27%)
Aug 07, 2020 7.560 7.830 7.340 7.350 1,694,300 +0.07(+0.96%)
Aug 06, 2020 7.310 7.420 7.220 7.280 389,615 -0.14(-1.89%)
Aug 05, 2020 7.540 7.600 7.360 7.420 423,841 -0.07(-0.93%)
Aug 04, 2020 7.340 7.540 7.300 7.490 306,867 +0.15(+2.04%)
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.
 
 
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.