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 )

9.750 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 31, 2017 25.09 25.37 24.59 25.29 941,947 +0.07(+0.28%)
May 30, 2017 25.41 25.56 24.74 25.22 589,507 -0.34(-1.33%)
May 26, 2017 23.77 25.75 23.77 25.56 885,997 +2.11(+9.00%)
May 25, 2017 23.22 23.58 23.00 23.45 496,955 +0.31(+1.34%)
May 24, 2017 23.32 23.54 23.00 23.14 592,293 -0.31(-1.32%)
May 23, 2017 23.83 23.86 23.22 23.45 397,524 -0.37(-1.55%)
May 22, 2017 23.30 24.01 23.30 23.82 382,731 +0.44(+1.88%)
May 19, 2017 22.68 23.47 22.68 23.38 492,536 +0.66(+2.90%)
May 18, 2017 22.51 22.82 22.50 22.72 251,445 +0.12(+0.53%)
May 17, 2017 23.00 23.05 22.53 22.60 305,534 -0.69(-2.96%)
May 16, 2017 23.59 23.73 23.27 23.29 192,036 -0.36(-1.52%)
May 15, 2017 23.88 24.15 23.56 23.65 407,879 -0.07(-0.30%)
May 12, 2017 23.24 23.77 23.24 23.72 528,394 +0.38(+1.63%)
May 11, 2017 23.24 23.58 22.96 23.34 336,953 -0.03(-0.13%)
May 10, 2017 22.95 23.42 22.72 23.37 547,460 +0.36(+1.56%)
May 09, 2017 22.87 23.06 22.73 23.01 301,461 +0.16(+0.70%)
May 08, 2017 22.85 22.97 22.68 22.85 557,324 +0.00(+0.00%)
May 05, 2017 23.01 23.16 22.75 22.85 657,285 -0.18(-0.78%)
May 04, 2017 22.90 23.06 22.59 23.03 668,711 +0.14(+0.61%)
May 03, 2017 23.43 23.43 22.85 22.89 742,318 -0.66(-2.80%)
May 02, 2017 23.85 23.93 23.36 23.55 623,316 -0.28(-1.17%)
May 01, 2017 23.97 24.09 23.66 23.83 462,765 -0.02(-0.08%)
Apr 28, 2017 23.89 23.99 23.51 23.85 513,392 -0.15(-0.62%)
Apr 27, 2017 24.18 24.39 23.96 24.00 478,015 -0.13(-0.54%)
Apr 26, 2017 24.22 24.23 23.94 24.13 383,919 +0.15(+0.63%)
Apr 25, 2017 23.88 24.20 23.74 23.98 345,425 +0.20(+0.84%)
Apr 24, 2017 24.11 24.11 23.67 23.78 225,719 -0.12(-0.50%)
Apr 21, 2017 23.82 24.16 23.81 23.90 347,320 +0.01(+0.04%)
Apr 20, 2017 23.77 24.07 23.70 23.89 498,183 +0.16(+0.67%)
Apr 19, 2017 23.82 23.91 23.69 23.73 261,112 +0.10(+0.42%)
Apr 18, 2017 23.56 23.76 23.48 23.63 298,706 +0.09(+0.38%)
Apr 17, 2017 23.28 23.58 23.18 23.54 400,571 +0.22(+0.94%)
Apr 13, 2017 23.14 23.63 23.14 23.32 407,174 +0.04(+0.17%)
Apr 12, 2017 23.26 23.42 23.11 23.28 243,835 +0.08(+0.34%)
Apr 11, 2017 22.97 23.51 22.97 23.20 486,029 +0.04(+0.17%)
Apr 10, 2017 23.12 23.31 23.02 23.16 527,892 -0.12(-0.52%)
Apr 07, 2017 23.17 23.31 22.86 23.28 984,546 +0.05(+0.22%)
Apr 06, 2017 23.74 23.80 23.15 23.23 351,011 -0.52(-2.19%)
Apr 05, 2017 24.28 24.48 23.69 23.75 439,842 -0.56(-2.30%)
Apr 04, 2017 24.29 24.49 24.04 24.31 423,383 +0.01(+0.04%)
Apr 03, 2017 24.38 24.44 24.01 24.30 690,652 -0.08(-0.33%)
Mar 31, 2017 24.52 24.62 24.28 24.38 379,200 -0.15(-0.61%)
Mar 30, 2017 24.48 24.68 24.37 24.53 223,832 -0.10(-0.41%)
Mar 29, 2017 24.52 24.85 24.49 24.63 370,905 +0.12(+0.49%)
Mar 28, 2017 24.50 24.75 24.34 24.51 486,451 -0.20(-0.81%)
Mar 27, 2017 23.66 24.78 23.57 24.71 1,240,263 +0.78(+3.26%)
Mar 24, 2017 23.44 24.14 23.24 23.93 815,946 +0.60(+2.57%)
Mar 23, 2017 23.06 24.23 23.06 23.33 639,277 +0.13(+0.56%)
Mar 22, 2017 22.87 23.31 22.74 23.20 352,493 +0.22(+0.96%)
Mar 21, 2017 23.60 23.65 22.72 22.98 606,967 -0.52(-2.21%)
Mar 20, 2017 23.21 23.61 22.87 23.50 373,012 -0.18(-0.76%)
Mar 17, 2017 23.65 23.94 23.61 23.68 1,037,488 -0.02(-0.08%)
Mar 16, 2017 23.74 23.90 23.54 23.70 274,743 +0.07(+0.30%)
Mar 15, 2017 23.79 23.92 23.23 23.63 382,007 -0.10(-0.42%)
Mar 14, 2017 23.86 23.93 23.68 23.73 281,046 -0.28(-1.17%)
Mar 13, 2017 24.31 24.40 23.91 24.01 275,733 -0.17(-0.70%)
Mar 10, 2017 24.60 24.78 24.12 24.18 408,166 -0.27(-1.10%)
Mar 09, 2017 24.28 24.50 24.06 24.45 396,908 +0.01(+0.04%)
Mar 08, 2017 24.13 24.69 24.13 24.44 468,847 +0.13(+0.53%)
Mar 07, 2017 24.70 24.75 24.26 24.31 456,362 -0.33(-1.34%)
Mar 06, 2017 24.83 24.88 24.48 24.64 412,507 -0.18(-0.73%)
Mar 03, 2017 24.74 25.01 24.63 24.82 358,780 +0.10(+0.40%)
Mar 02, 2017 25.25 25.39 24.69 24.72 381,257 -0.62(-2.45%)
Mar 01, 2017 25.11 25.50 24.96 25.34 914,438 +0.36(+1.44%)
Feb 28, 2017 24.99 25.12 24.90 24.98 951,729 -0.05(-0.20%)
Feb 27, 2017 24.88 25.27 24.77 25.03 628,514 -0.13(-0.52%)
Feb 24, 2017 25.11 25.32 24.99 25.16 303,054 -0.19(-0.75%)
Feb 23, 2017 25.55 25.75 25.19 25.35 431,512 -0.33(-1.29%)
Feb 22, 2017 25.59 25.76 25.54 25.68 283,846 -0.04(-0.16%)
Feb 21, 2017 25.65 26.29 25.56 25.72 450,163 -0.09(-0.35%)
Feb 17, 2017 25.81 25.81 25.81 0 -0.28(-1.07%)
Feb 16, 2017 26.20 26.48 25.89 26.09 665,131 -0.19(-0.72%)
Feb 15, 2017 26.23 26.55 26.13 26.28 679,752 -0.07(-0.27%)
Feb 14, 2017 26.28 26.54 26.11 26.35 378,917 -0.15(-0.57%)
Feb 13, 2017 26.14 26.83 25.87 26.50 566,099 -0.14(-0.53%)
Feb 10, 2017 26.20 26.73 26.20 26.64 296,624 +0.37(+1.41%)
Feb 09, 2017 25.65 26.39 25.51 26.27 650,807 +0.29(+1.12%)
Feb 08, 2017 26.12 26.28 25.91 25.98 763,521 -0.38(-1.44%)
Feb 07, 2017 26.43 26.71 26.32 26.36 607,437 -0.18(-0.68%)
Feb 06, 2017 26.45 26.56 26.14 26.54 388,914 -0.08(-0.30%)
Feb 03, 2017 26.50 26.68 26.38 26.62 327,518 +0.02(+0.08%)
Feb 02, 2017 26.69 26.69 26.43 26.60 385,699 -0.05(-0.19%)
Feb 01, 2017 26.84 26.89 26.39 26.65 675,995 -0.14(-0.52%)
Jan 31, 2017 26.60 26.98 26.41 26.79 654,790 +0.14(+0.53%)
Jan 30, 2017 26.76 26.84 26.51 26.65 747,710 -0.11(-0.41%)
Jan 27, 2017 27.10 27.14 26.69 26.76 606,526 -0.29(-1.07%)
Jan 26, 2017 26.58 27.06 26.56 27.05 365,686 +0.32(+1.20%)
Jan 25, 2017 26.55 26.90 26.42 26.73 437,252 +0.14(+0.53%)
Jan 24, 2017 25.87 26.66 25.83 26.59 580,262 +0.56(+2.15%)
Jan 23, 2017 25.80 26.29 25.75 26.03 792,038 +0.02(+0.08%)
Jan 20, 2017 25.76 26.07 25.65 26.01 704,528 +0.07(+0.27%)
Jan 19, 2017 25.85 26.22 25.83 25.94 575,047 -0.17(-0.65%)
Jan 18, 2017 26.14 26.59 26.00 26.11 983,488 -0.09(-0.34%)
Jan 17, 2017 26.45 26.59 26.04 26.20 643,084 -0.16(-0.61%)
Jan 13, 2017 26.36 26.36 26.36 0 +0.18(+0.69%)
Jan 12, 2017 26.27 26.45 26.09 26.18 702,218 -0.23(-0.87%)
Jan 11, 2017 26.39 26.76 26.10 26.41 712,358 +0.21(+0.80%)
Jan 10, 2017 25.91 26.42 25.85 26.20 818,043 +0.19(+0.73%)
Jan 09, 2017 25.72 26.27 25.35 26.01 1,187,789 +0.14(+0.54%)
Jan 06, 2017 25.60 26.22 25.51 25.87 1,305,106 +0.22(+0.86%)
Jan 05, 2017 24.60 25.68 24.60 25.65 1,360,707 +0.62(+2.48%)
Jan 04, 2017 24.35 25.13 24.29 25.03 1,360,542 +0.63(+2.58%)
Jan 03, 2017 24.41 24.87 23.93 24.40 1,759,154 -0.14(-0.57%)
Dec 30, 2016 24.54 24.54 24.54 0 -0.48(-1.92%)
Dec 29, 2016 25.10 25.33 24.82 25.02 586,108 -0.20(-0.79%)
Dec 28, 2016 25.73 25.82 24.96 25.22 1,176,526 -0.57(-2.21%)
Dec 27, 2016 25.90 25.90 25.52 25.79 394,271 +0.06(+0.23%)
Dec 23, 2016 25.73 25.73 25.73 0 +0.07(+0.27%)
Dec 22, 2016 25.29 25.78 25.17 25.66 376,610 +0.20(+0.79%)
Dec 21, 2016 25.31 25.82 25.30 25.46 531,798 -0.02(-0.08%)
Dec 20, 2016 26.00 26.21 25.45 25.48 833,508 -0.38(-1.47%)
Dec 19, 2016 25.51 26.18 25.36 25.86 796,520 +0.25(+0.98%)
Dec 16, 2016 25.08 25.75 24.91 25.61 919,606 +0.66(+2.65%)
Dec 15, 2016 25.57 26.24 24.95 24.95 913,363 -0.77(-2.99%)
Dec 14, 2016 25.80 26.14 25.54 25.72 1,547,672 -0.08(-0.31%)
Dec 13, 2016 25.59 26.34 25.45 25.80 2,587,171 +0.20(+0.78%)
Dec 12, 2016 26.60 26.94 25.46 25.60 2,419,240 -0.77(-2.92%)
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.