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 )

9.740 -0.110 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2020 7.570 7.610 7.180 7.530 786,100 +0.03(+0.40%)
May 28, 2020 8.250 8.330 7.484 7.500 1,004,764 -0.61(-7.52%)
May 27, 2020 7.810 8.190 7.620 8.110 1,156,174 +0.52(+6.85%)
May 26, 2020 8.090 8.210 7.580 7.590 684,127 -0.16(-2.06%)
May 22, 2020 7.980 8.000 7.560 7.750 1,007,000 -0.28(-3.49%)
May 21, 2020 7.930 8.260 7.770 8.030 1,944,056 +0.17(+2.16%)
May 20, 2020 7.600 7.996 7.565 7.860 611,294 +0.41(+5.50%)
May 19, 2020 7.430 7.615 7.270 7.450 1,134,701 +0.01(+0.13%)
May 18, 2020 7.240 7.580 7.110 7.440 537,038 +0.46(+6.59%)
May 15, 2020 6.710 7.010 6.680 6.980 305,400 +0.16(+2.35%)
May 14, 2020 6.770 7.300 6.640 6.820 587,884 -0.08(-1.16%)
May 13, 2020 7.200 7.200 6.590 6.900 447,633 -0.28(-3.90%)
May 12, 2020 7.190 7.290 7.080 7.180 890,299 +0.01(+0.14%)
May 11, 2020 7.370 7.430 7.170 7.170 583,882 -0.25(-3.37%)
May 08, 2020 7.290 7.470 7.080 7.420 736,200 +0.29(+4.07%)
May 07, 2020 6.730 7.210 6.730 7.130 539,474 +0.52(+7.87%)
May 06, 2020 6.830 6.910 6.500 6.610 945,043 -0.15(-2.22%)
May 05, 2020 6.630 6.880 6.485 6.760 957,064 +0.19(+2.89%)
May 04, 2020 6.550 6.790 6.440 6.570 734,702 -0.10(-1.50%)
May 01, 2020 6.480 6.680 6.420 6.670 658,300 -0.01(-0.15%)
Apr 30, 2020 6.810 7.070 6.607 6.680 612,951 -0.24(-3.47%)
Apr 29, 2020 7.010 7.220 6.920 6.920 597,782 +0.08(+1.17%)
Apr 28, 2020 6.880 7.080 6.700 6.840 640,587 +0.05(+0.74%)
Apr 27, 2020 6.780 6.980 6.760 6.790 707,805 +0.04(+0.59%)
Apr 24, 2020 6.600 6.800 6.360 6.750 619,700 +0.22(+3.37%)
Apr 23, 2020 6.330 6.650 6.290 6.530 1,190,824 +0.24(+3.82%)
Apr 22, 2020 6.880 6.900 6.281 6.290 367,756 -0.46(-6.81%)
Apr 21, 2020 6.360 6.800 6.330 6.750 701,391 +0.10(+1.50%)
Apr 20, 2020 6.410 6.810 6.410 6.650 674,285 -0.02(-0.30%)
Apr 17, 2020 6.540 6.810 6.470 6.670 905,200 +0.35(+5.54%)
Apr 16, 2020 6.590 6.590 6.150 6.320 900,470 -0.10(-1.56%)
Apr 15, 2020 6.220 6.430 6.010 6.420 558,620 -0.08(-1.23%)
Apr 14, 2020 6.480 6.640 6.270 6.500 782,089 +0.29(+4.67%)
Apr 13, 2020 5.870 6.270 5.520 6.210 1,181,571 +0.39(+6.70%)
Apr 09, 2020 5.590 6.130 5.590 5.820 759,900 +0.30(+5.43%)
Apr 08, 2020 5.300 5.563 5.250 5.520 1,048,832 +0.20(+3.76%)
Apr 07, 2020 5.810 6.090 5.225 5.320 613,183 -0.18(-3.27%)
Apr 06, 2020 5.180 5.585 5.150 5.500 1,723,312 +0.51(+10.22%)
Apr 03, 2020 5.140 5.191 4.760 4.990 639,700 -0.25(-4.77%)
Apr 02, 2020 5.280 5.560 5.010 5.240 1,282,307 -0.14(-2.60%)
Apr 01, 2020 5.280 5.680 5.173 5.380 681,628 -0.20(-3.58%)
Mar 31, 2020 5.290 5.690 5.290 5.580 671,282 +0.28(+5.28%)
Mar 30, 2020 5.440 5.480 5.045 5.300 629,209 -0.16(-2.93%)
Mar 27, 2020 5.520 5.750 5.270 5.460 1,280,300 -0.40(-6.83%)
Mar 26, 2020 6.020 6.285 5.730 5.860 591,991 -0.15(-2.50%)
Mar 25, 2020 6.430 6.480 5.760 6.010 853,155 -0.42(-6.53%)
Mar 24, 2020 6.570 6.745 6.180 6.430 1,043,554 +0.23(+3.71%)
Mar 23, 2020 6.280 6.400 5.640 6.200 1,401,190 -0.24(-3.73%)
Mar 20, 2020 6.450 7.050 6.010 6.440 2,720,800 +0.14(+2.22%)
Mar 19, 2020 5.030 6.500 4.940 6.300 3,382,778 +1.25(+24.75%)
Mar 18, 2020 4.500 5.070 4.330 5.050 1,174,227 +0.15(+3.06%)
Mar 17, 2020 4.430 4.930 3.870 4.900 1,107,631 +0.55(+12.64%)
Mar 16, 2020 4.080 4.780 4.080 4.350 865,052 -0.69(-13.69%)
Mar 13, 2020 4.600 5.040 4.130 5.040 1,280,800 +0.67(+15.33%)
Mar 12, 2020 4.920 5.030 4.350 4.370 1,811,592 -0.87(-16.60%)
Mar 11, 2020 5.580 5.650 5.180 5.240 2,015,585 -0.49(-8.55%)
Mar 10, 2020 6.120 6.230 5.560 5.730 2,237,585 -0.14(-2.39%)
Mar 09, 2020 5.880 6.155 5.580 5.870 1,097,488 -0.65(-9.97%)
Mar 06, 2020 6.620 6.910 6.420 6.520 1,464,400 -0.48(-6.86%)
Mar 05, 2020 7.310 7.310 6.940 7.000 794,983 -0.44(-5.91%)
Mar 04, 2020 7.560 7.570 7.310 7.440 873,184 -0.02(-0.27%)
Mar 03, 2020 7.630 7.730 7.270 7.460 1,411,483 -0.14(-1.84%)
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.