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 (%)
Jul 31, 2020 7.110 7.120 6.920 7.110 415,200 +0.00(+0.00%)
Jul 30, 2020 6.890 7.210 6.840 7.110 573,495 +0.06(+0.85%)
Jul 29, 2020 7.450 7.450 6.960 7.050 543,879 -0.38(-5.11%)
Jul 28, 2020 7.280 7.470 7.270 7.430 693,051 +0.06(+0.81%)
Jul 27, 2020 7.390 7.410 7.240 7.370 647,030 -0.05(-0.67%)
Jul 24, 2020 7.200 7.470 7.200 7.420 364,400 +0.07(+0.95%)
Jul 23, 2020 7.160 7.380 7.065 7.350 634,843 +0.16(+2.23%)
Jul 22, 2020 7.270 7.300 7.050 7.190 392,439 -0.12(-1.64%)
Jul 21, 2020 7.370 7.531 7.250 7.310 558,203 -0.09(-1.22%)
Jul 20, 2020 7.380 7.510 7.310 7.400 315,394 +0.01(+0.14%)
Jul 17, 2020 7.770 7.839 7.350 7.390 549,900 -0.41(-5.26%)
Jul 16, 2020 7.410 7.860 7.360 7.800 1,254,871 +0.25(+3.31%)
Jul 15, 2020 7.150 7.605 7.110 7.550 603,245 +0.48(+6.79%)
Jul 14, 2020 7.040 7.150 6.960 7.070 987,538 -0.07(-0.98%)
Jul 13, 2020 7.130 7.350 7.120 7.140 583,193 -0.11(-1.52%)
Jul 10, 2020 7.240 7.320 7.120 7.250 1,000,500 +0.00(+0.00%)
Jul 09, 2020 6.990 7.440 6.990 7.250 1,113,027 +0.20(+2.84%)
Jul 08, 2020 7.020 7.140 6.820 7.050 1,029,319 -0.06(-0.84%)
Jul 07, 2020 7.070 7.170 6.940 7.110 1,258,022 -0.04(-0.56%)
Jul 06, 2020 7.060 7.250 7.060 7.150 583,283 +0.09(+1.27%)
Jul 02, 2020 7.300 7.310 7.010 7.060 584,700 -0.13(-1.81%)
Jul 01, 2020 6.880 7.270 6.880 7.190 454,684 +0.36(+5.27%)
Jun 30, 2020 6.790 6.840 6.610 6.830 734,216 +0.01(+0.15%)
Jun 29, 2020 6.680 6.840 6.550 6.820 781,463 +0.22(+3.33%)
Jun 26, 2020 6.670 6.730 6.530 6.600 1,008,500 -0.15(-2.22%)
Jun 25, 2020 6.750 6.900 6.655 6.750 408,626 -0.08(-1.17%)
Jun 24, 2020 6.790 6.910 6.690 6.830 543,013 -0.11(-1.59%)
Jun 23, 2020 7.020 7.170 6.840 6.940 623,786 -0.13(-1.84%)
Jun 22, 2020 6.940 7.130 6.850 7.070 696,996 +0.06(+0.86%)
Jun 19, 2020 7.150 7.260 6.950 7.010 643,800 +0.00(+0.00%)
Jun 18, 2020 6.930 7.140 6.830 7.010 549,541 +0.17(+2.49%)
Jun 17, 2020 6.890 7.040 6.810 6.840 717,763 +0.04(+0.59%)
Jun 16, 2020 6.890 7.007 6.600 6.800 635,744 +0.18(+2.72%)
Jun 15, 2020 6.760 6.960 6.580 6.620 1,290,479 -0.32(-4.61%)
Jun 12, 2020 7.130 7.260 6.740 6.940 773,500 +0.11(+1.61%)
Jun 11, 2020 6.960 6.990 6.630 6.830 1,222,050 -0.47(-6.44%)
Jun 10, 2020 7.780 7.790 7.290 7.300 553,380 -0.46(-5.93%)
Jun 09, 2020 8.380 8.380 7.760 7.760 1,499,016 -0.70(-8.27%)
Jun 08, 2020 8.520 8.620 8.070 8.460 1,454,976 -0.06(-0.70%)
Jun 05, 2020 8.320 8.740 8.310 8.520 883,500 +0.42(+5.19%)
Jun 04, 2020 8.100 8.150 7.890 8.100 533,742 +0.01(+0.12%)
Jun 03, 2020 8.100 8.220 7.990 8.090 771,405 +0.14(+1.76%)
Jun 02, 2020 7.870 8.210 7.840 7.950 825,256 +0.13(+1.66%)
Jun 01, 2020 7.520 7.980 7.520 7.820 820,581 +0.29(+3.85%)
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%)
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.