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 )

8.500 -0.980 (-10.34%)
Official Closing Price Updated: 7:00 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 (%)
Jul 29, 2022 8.600 8.620 8.230 8.310 1,018,689 -0.41(-4.70%)
Jul 28, 2022 8.770 8.870 8.490 8.720 289,125 -0.06(-0.68%)
Jul 27, 2022 8.740 8.870 8.660 8.780 381,164 +0.14(+1.62%)
Jul 26, 2022 9.070 9.070 8.600 8.640 493,553 -0.46(-5.05%)
Jul 25, 2022 8.840 9.260 8.835 9.100 443,416 +0.28(+3.17%)
Jul 22, 2022 8.820 8.890 8.640 8.820 390,252 +0.01(+0.11%)
Jul 21, 2022 8.660 8.820 8.530 8.810 554,853 +0.06(+0.69%)
Jul 20, 2022 8.460 8.810 8.450 8.750 511,347 +0.23(+2.70%)
Jul 19, 2022 8.710 8.990 8.495 8.520 597,015 -0.05(-0.58%)
Jul 18, 2022 7.980 8.680 7.950 8.570 871,538 +0.59(+7.39%)
Jul 15, 2022 7.380 8.030 7.330 7.980 1,290,462 +0.76(+10.53%)
Jul 14, 2022 7.360 7.510 7.160 7.220 1,082,670 -0.30(-3.99%)
Jul 13, 2022 7.590 7.685 7.420 7.520 1,277,532 -0.20(-2.59%)
Jul 12, 2022 7.350 7.760 7.350 7.720 909,319 +0.30(+4.04%)
Jul 11, 2022 8.000 8.000 7.405 7.420 978,316 -0.67(-8.28%)
Jul 08, 2022 8.050 8.380 8.040 8.090 881,502 -0.06(-0.74%)
Jul 07, 2022 8.140 8.310 7.975 8.150 1,392,178 +0.20(+2.52%)
Jul 06, 2022 8.210 8.550 7.885 7.950 1,727,146 -0.27(-3.28%)
Jul 05, 2022 8.350 8.420 8.110 8.220 1,297,409 -0.29(-3.41%)
Jul 01, 2022 8.720 8.940 8.450 8.510 1,240,448 -0.32(-3.62%)
Jun 30, 2022 8.950 9.040 8.720 8.830 637,582 -0.23(-2.54%)
Jun 29, 2022 8.900 9.060 8.670 9.060 1,248,669 +0.17(+1.91%)
Jun 28, 2022 9.190 9.370 8.835 8.890 1,019,330 -0.32(-3.47%)
Jun 27, 2022 9.760 9.760 9.110 9.210 1,089,323 -0.44(-4.56%)
Jun 24, 2022 9.110 9.695 9.100 9.650 1,175,538 +0.63(+6.98%)
Jun 23, 2022 8.900 9.140 8.850 9.020 634,440 +0.08(+0.89%)
Jun 22, 2022 8.650 9.160 8.650 8.940 810,489 +0.06(+0.68%)
Jun 21, 2022 9.040 9.110 8.700 8.880 693,468 -0.04(-0.45%)
Jun 17, 2022 8.950 9.020 8.710 8.920 898,785 +0.12(+1.36%)
Jun 16, 2022 8.900 9.000 8.720 8.800 1,118,650 -0.21(-2.33%)
Jun 15, 2022 9.070 9.230 8.630 9.010 1,394,788 +0.04(+0.45%)
Jun 14, 2022 8.760 9.000 8.600 8.970 1,812,487 +0.40(+4.67%)
Jun 13, 2022 8.700 8.750 8.410 8.570 1,685,529 -0.38(-4.25%)
Jun 10, 2022 9.580 9.580 8.930 8.950 877,115 -0.62(-6.48%)
Jun 09, 2022 9.630 9.850 9.520 9.570 1,050,127 -0.20(-2.05%)
Jun 08, 2022 9.580 9.990 9.570 9.770 644,198 +0.20(+2.09%)
Jun 07, 2022 9.560 9.780 9.420 9.570 877,599 -0.09(-0.93%)
Jun 06, 2022 9.340 9.810 9.240 9.660 949,465 +0.43(+4.66%)
Jun 03, 2022 9.000 9.250 8.950 9.230 1,062,553 +0.23(+2.56%)
Jun 02, 2022 9.700 9.750 8.920 9.000 1,144,521 -0.58(-6.05%)
Jun 01, 2022 9.320 9.670 8.820 9.580 1,619,738 +0.19(+2.02%)
May 31, 2022 9.400 9.630 9.050 9.390 1,018,473 +0.01(+0.11%)
May 27, 2022 9.370 9.550 8.680 9.380 2,452,283 -0.30(-3.10%)
May 26, 2022 10.13 10.13 9.340 9.680 1,159,345 -0.35(-3.49%)
May 25, 2022 10.12 10.52 10.02 10.03 695,270 -0.35(-3.37%)
May 24, 2022 11.07 11.07 10.15 10.38 639,791 -0.76(-6.82%)
May 23, 2022 11.60 11.60 10.99 11.14 362,907 -0.09(-0.80%)
May 20, 2022 11.86 12.03 11.05 11.23 520,875 -0.47(-4.02%)
May 19, 2022 11.73 12.08 11.53 11.70 645,474 -0.17(-1.43%)
May 18, 2022 11.37 12.03 11.37 11.87 422,624 +0.15(+1.28%)
May 17, 2022 10.99 11.72 10.88 11.72 513,142 +1.09(+10.25%)
May 16, 2022 10.84 11.09 10.52 10.63 525,649 -0.31(-2.83%)
May 13, 2022 10.68 10.96 10.56 10.94 464,108 +0.41(+3.89%)
May 12, 2022 10.23 10.89 9.980 10.53 858,672 +0.29(+2.83%)
May 11, 2022 11.63 11.63 10.23 10.24 873,159 -1.32(-11.42%)
May 10, 2022 12.36 12.47 11.53 11.56 1,065,636 -0.62(-5.09%)
May 09, 2022 12.16 12.61 12.04 12.18 888,738 -0.24(-1.93%)
May 06, 2022 12.54 12.59 11.96 12.42 746,224 -0.08(-0.64%)
May 05, 2022 12.67 12.81 12.08 12.50 1,162,616 -0.43(-3.33%)
May 04, 2022 13.25 13.25 12.35 12.93 949,101 -0.32(-2.42%)
May 03, 2022 12.75 14.30 12.61 13.25 1,227,527 +0.40(+3.11%)
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.