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 (%)
Feb 29, 2024 8.670 9.140 8.670 9.080 1,103,381 +0.52(+6.07%)
Feb 28, 2024 8.170 8.610 8.080 8.560 571,624 +0.19(+2.27%)
Feb 27, 2024 8.470 8.480 8.200 8.370 458,919 -0.04(-0.48%)
Feb 26, 2024 8.090 8.420 8.040 8.410 621,927 +0.29(+3.57%)
Feb 23, 2024 8.500 8.500 8.020 8.120 555,857 -0.39(-4.58%)
Feb 22, 2024 8.310 8.530 8.090 8.510 638,747 +0.20(+2.41%)
Feb 21, 2024 8.510 8.510 8.165 8.310 575,987 -0.15(-1.77%)
Feb 20, 2024 8.430 8.660 8.390 8.460 535,117 -0.07(-0.82%)
Feb 16, 2024 8.540 8.580 8.235 8.530 657,367 -0.11(-1.27%)
Feb 15, 2024 8.520 8.780 8.485 8.640 935,644 +0.25(+2.98%)
Feb 14, 2024 8.230 8.540 8.080 8.390 1,317,568 +0.34(+4.22%)
Feb 13, 2024 8.310 8.310 7.945 8.050 1,277,315 -0.50(-5.85%)
Feb 12, 2024 8.900 8.900 8.475 8.550 941,372 -0.26(-2.95%)
Feb 09, 2024 9.580 9.770 8.535 8.810 3,168,688 -1.29(-12.77%)
Feb 08, 2024 9.900 10.12 9.900 10.10 974,490 +0.23(+2.33%)
Feb 07, 2024 9.810 9.925 9.570 9.870 777,433 +0.05(+0.51%)
Feb 06, 2024 9.760 9.945 9.755 9.820 434,059 +0.10(+1.03%)
Feb 05, 2024 9.800 9.895 9.700 9.720 525,930 -0.23(-2.31%)
Feb 02, 2024 9.790 10.04 9.690 9.950 569,976 +0.03(+0.30%)
Feb 01, 2024 9.640 9.970 9.570 9.920 705,070 +0.22(+2.27%)
Jan 31, 2024 9.900 10.10 9.690 9.700 934,385 -0.19(-1.92%)
Jan 30, 2024 9.890 10.03 9.760 9.890 1,168,981 -0.07(-0.70%)
Jan 29, 2024 9.860 10.08 9.835 9.960 1,136,006 +0.04(+0.40%)
Jan 26, 2024 9.900 9.970 9.800 9.920 669,734 +0.12(+1.22%)
Jan 25, 2024 9.880 10.02 9.630 9.800 1,139,472 +0.04(+0.41%)
Jan 24, 2024 9.950 9.950 9.725 9.760 512,727 -0.02(-0.20%)
Jan 23, 2024 9.970 10.02 9.710 9.780 853,458 -0.09(-0.91%)
Jan 22, 2024 10.02 10.06 9.820 9.870 1,156,327 -0.10(-1.00%)
Jan 19, 2024 9.980 9.980 9.670 9.970 735,129 +0.05(+0.50%)
Jan 18, 2024 9.840 10.06 9.740 9.920 1,838,607 +0.20(+2.06%)
Jan 17, 2024 9.510 9.785 9.510 9.720 2,321,795 +0.08(+0.83%)
Jan 16, 2024 9.420 9.800 9.400 9.640 2,942,410 -0.09(-0.92%)
Jan 12, 2024 9.970 10.01 9.680 9.730 2,723,086 -0.04(-0.41%)
Jan 11, 2024 9.740 9.790 9.440 9.770 1,219,895 -0.02(-0.20%)
Jan 10, 2024 9.240 9.940 9.210 9.790 1,610,823 +0.46(+4.93%)
Jan 09, 2024 9.770 9.915 9.310 9.330 1,029,077 -0.69(-6.89%)
Jan 08, 2024 10.02 10.08 9.800 10.02 2,949,968 +0.14(+1.42%)
Jan 05, 2024 9.760 10.12 9.760 9.880 824,505 -0.03(-0.30%)
Jan 04, 2024 9.910 10.05 9.720 9.910 1,492,376 +0.07(+0.71%)
Jan 03, 2024 10.15 10.29 9.795 9.840 979,311 -0.37(-3.62%)
Jan 02, 2024 10.06 10.39 9.904 10.21 847,058 +0.02(+0.20%)
Dec 29, 2023 10.06 10.52 10.06 10.19 974,402 -0.10(-0.97%)
Dec 28, 2023 9.600 10.29 9.600 10.29 977,004 +0.49(+5.00%)
Dec 27, 2023 9.770 9.870 9.480 9.800 770,454 +0.05(+0.51%)
Dec 26, 2023 10.10 10.13 9.670 9.750 671,079 -0.29(-2.89%)
Dec 22, 2023 10.48 10.71 9.720 10.04 1,054,267 -0.45(-4.29%)
Dec 21, 2023 10.30 10.50 10.01 10.49 740,564 +0.37(+3.66%)
Dec 20, 2023 10.04 10.49 10.04 10.12 496,580 -0.04(-0.39%)
Dec 19, 2023 10.23 10.26 10.01 10.16 479,558 +0.15(+1.50%)
Dec 18, 2023 9.860 10.29 9.860 10.01 529,609 -0.03(-0.30%)
Dec 15, 2023 10.12 10.17 9.785 10.04 1,271,426 -0.11(-1.08%)
Dec 14, 2023 10.14 10.26 9.920 10.15 967,190 +0.31(+3.15%)
Dec 13, 2023 9.590 9.870 9.300 9.840 802,826 +0.10(+1.03%)
Dec 12, 2023 9.900 10.09 9.730 9.740 681,068 -0.29(-2.89%)
Dec 11, 2023 9.580 10.03 9.490 10.03 1,147,324 +0.39(+4.05%)
Dec 08, 2023 9.050 9.640 9.050 9.640 1,053,073 +0.55(+6.05%)
Dec 07, 2023 9.010 9.149 8.920 9.090 446,464 +0.07(+0.78%)
Dec 06, 2023 9.030 9.280 9.010 9.020 652,034 -0.10(-1.10%)
Dec 05, 2023 9.050 9.300 8.930 9.120 674,752 -0.04(-0.44%)
Dec 04, 2023 8.890 9.430 8.890 9.160 1,236,875 +0.22(+2.46%)
Dec 01, 2023 8.430 9.010 8.280 8.940 1,168,298 +0.58(+6.94%)
Nov 30, 2023 8.510 8.750 8.260 8.360 1,087,043 -0.10(-1.18%)
Nov 29, 2023 8.460 8.700 8.110 8.460 557,788 +0.10(+1.20%)
Nov 28, 2023 8.910 8.950 8.360 8.360 625,835 -0.58(-6.49%)
Nov 27, 2023 8.810 9.310 8.680 8.940 652,899 +0.05(+0.56%)
Nov 24, 2023 8.820 8.990 8.760 8.890 153,737 +0.09(+1.02%)
Nov 22, 2023 9.040 9.200 8.800 8.800 485,618 -0.27(-2.98%)
Nov 21, 2023 8.810 9.100 8.760 9.070 355,625 +0.21(+2.37%)
Nov 20, 2023 8.760 9.000 8.720 8.860 482,433 -0.02(-0.23%)
Nov 17, 2023 8.880 8.930 8.662 8.880 492,788 +0.10(+1.14%)
Nov 16, 2023 8.790 8.935 8.690 8.780 339,884 -0.07(-0.79%)
Nov 15, 2023 8.990 9.110 8.840 8.850 574,832 -0.14(-1.56%)
Nov 14, 2023 9.350 9.480 8.815 8.990 1,005,282 +0.18(+2.04%)
Nov 13, 2023 8.560 8.900 8.080 8.810 981,667 +0.20(+2.32%)
Nov 10, 2023 8.750 9.390 8.450 8.610 1,262,415 -0.02(-0.23%)
Nov 09, 2023 8.770 8.910 8.470 8.630 1,374,762 -0.03(-0.35%)
Nov 08, 2023 9.100 9.100 8.620 8.660 1,233,776 -0.45(-4.94%)
Nov 07, 2023 8.660 9.120 8.530 9.110 963,655 +0.45(+5.20%)
Nov 06, 2023 8.590 8.930 8.590 8.660 844,540 -0.07(-0.80%)
Nov 03, 2023 8.390 8.750 8.330 8.730 1,161,250 +0.60(+7.38%)
Nov 02, 2023 7.720 8.210 7.720 8.130 821,152 +0.61(+8.11%)
Nov 01, 2023 7.430 7.540 7.220 7.520 570,816 +0.06(+0.80%)
Oct 31, 2023 7.320 7.645 7.320 7.460 699,566 +0.21(+2.90%)
Oct 30, 2023 7.300 7.400 7.030 7.250 640,683 +0.12(+1.68%)
Oct 27, 2023 7.250 7.420 7.120 7.130 761,325 -0.12(-1.66%)
Oct 26, 2023 7.080 7.335 6.980 7.250 1,040,524 +0.20(+2.84%)
Oct 25, 2023 7.450 7.480 7.000 7.050 714,524 -0.36(-4.86%)
Oct 24, 2023 7.200 7.450 7.195 7.410 684,053 +0.25(+3.49%)
Oct 23, 2023 7.330 7.340 7.070 7.160 954,228 -0.19(-2.59%)
Oct 20, 2023 7.960 7.980 7.350 7.350 977,890 -0.57(-7.20%)
Oct 19, 2023 7.490 8.130 7.490 7.920 776,686 +0.36(+4.76%)
Oct 18, 2023 7.540 7.740 7.460 7.560 1,025,428 -0.06(-0.79%)
Oct 17, 2023 7.450 7.770 7.440 7.620 683,109 +0.06(+0.79%)
Oct 16, 2023 7.310 7.570 6.745 7.560 2,649,394 +0.31(+4.28%)
Oct 13, 2023 7.140 7.270 6.985 7.250 648,382 +0.06(+0.83%)
Oct 12, 2023 7.720 7.720 7.190 7.190 561,815 -0.47(-6.14%)
Oct 11, 2023 7.680 7.840 7.520 7.660 583,411 -0.01(-0.13%)
Oct 10, 2023 7.460 7.825 7.460 7.670 571,502 +0.20(+2.68%)
Oct 09, 2023 7.030 7.570 7.030 7.470 776,538 +0.32(+4.48%)
Oct 06, 2023 7.040 7.160 6.975 7.150 573,730 +0.08(+1.13%)
Oct 05, 2023 7.230 7.280 7.030 7.070 1,006,586 -0.16(-2.21%)
Oct 04, 2023 7.260 7.270 7.090 7.230 550,311 +0.00(+0.00%)
Oct 03, 2023 7.480 7.520 7.195 7.230 707,048 -0.33(-4.37%)
Oct 02, 2023 7.830 7.890 7.420 7.560 577,716 -0.31(-3.94%)
Sep 29, 2023 7.950 8.090 7.860 7.870 888,088 -0.01(-0.13%)
Sep 28, 2023 7.730 7.970 7.690 7.880 706,982 +0.06(+0.77%)
Sep 27, 2023 7.800 8.030 7.670 7.820 978,068 +0.11(+1.43%)
Sep 26, 2023 7.750 8.110 7.630 7.710 753,682 -0.14(-1.78%)
Sep 25, 2023 7.660 7.870 7.620 7.850 690,614 +0.07(+0.90%)
Sep 22, 2023 8.170 8.420 7.760 7.780 1,479,606 -0.37(-4.54%)
Sep 21, 2023 7.790 8.200 7.640 8.150 966,440 +0.30(+3.82%)
Sep 20, 2023 8.000 8.100 7.765 7.850 686,687 -0.08(-1.01%)
Sep 19, 2023 7.980 8.360 7.930 7.930 960,540 -0.22(-2.70%)
Sep 18, 2023 8.150 8.410 8.060 8.150 987,333 -0.14(-1.69%)
Sep 15, 2023 7.880 8.345 7.880 8.290 2,866,050 +0.37(+4.67%)
Sep 14, 2023 7.730 8.000 7.730 7.920 861,624 +0.29(+3.80%)
Sep 13, 2023 7.600 7.705 7.490 7.630 812,048 -0.02(-0.26%)
Sep 12, 2023 7.800 7.890 7.560 7.650 616,511 -0.23(-2.92%)
Sep 11, 2023 7.810 7.910 7.620 7.880 578,542 +0.19(+2.47%)
Sep 08, 2023 7.520 7.735 7.490 7.690 1,011,154 +0.12(+1.59%)
Sep 07, 2023 7.630 7.630 7.345 7.570 863,125 -0.07(-0.92%)
Sep 06, 2023 7.570 7.740 7.430 7.640 1,255,318 +0.15(+2.00%)
Sep 05, 2023 7.220 7.570 7.200 7.490 778,863 +0.05(+0.67%)
Sep 01, 2023 7.450 7.610 7.190 7.440 1,433,835 -0.01(-0.13%)
Aug 31, 2023 7.100 7.540 7.070 7.450 940,634 +0.34(+4.78%)
Aug 30, 2023 7.200 7.300 6.990 7.110 972,549 -0.22(-3.00%)
Aug 29, 2023 7.200 7.370 7.150 7.330 653,267 +0.05(+0.69%)
Aug 28, 2023 6.900 7.330 6.811 7.280 1,039,565 +0.45(+6.59%)
Aug 25, 2023 6.840 7.060 6.730 6.830 667,054 -0.05(-0.73%)
Aug 24, 2023 6.950 7.130 6.840 6.880 756,253 -0.20(-2.82%)
Aug 23, 2023 6.790 7.200 6.785 7.080 822,781 +0.33(+4.89%)
Aug 22, 2023 6.800 6.845 6.665 6.750 588,860 -0.06(-0.88%)
Aug 21, 2023 6.790 6.890 6.630 6.810 586,591 -0.04(-0.58%)
Aug 18, 2023 6.730 7.090 6.730 6.850 1,159,300 -0.01(-0.15%)
Aug 17, 2023 6.910 7.090 6.850 6.860 932,319 -0.01(-0.15%)
Aug 16, 2023 6.890 7.095 6.800 6.870 632,282 -0.14(-2.00%)
Aug 15, 2023 7.030 7.090 6.795 7.010 639,833 -0.15(-2.09%)
Aug 14, 2023 7.120 7.510 7.065 7.160 790,524 -0.07(-0.97%)
Aug 11, 2023 6.900 7.425 6.820 7.230 1,197,700 +0.29(+4.18%)
Aug 10, 2023 7.750 8.420 6.680 6.940 1,789,062 -0.30(-4.14%)
Aug 09, 2023 7.590 7.590 7.220 7.240 787,954 -0.35(-4.61%)
Aug 08, 2023 7.600 7.720 7.350 7.590 679,489 -0.07(-0.91%)
Aug 07, 2023 7.320 7.665 7.220 7.660 501,570 +0.33(+4.50%)
Aug 04, 2023 7.480 7.600 7.280 7.330 736,029 -0.16(-2.14%)
Aug 03, 2023 7.770 7.850 7.275 7.490 896,253 -0.17(-2.22%)
Aug 02, 2023 7.440 7.745 7.370 7.660 598,283 +0.09(+1.19%)
Aug 01, 2023 7.320 7.635 7.190 7.570 620,455 +0.25(+3.42%)
Jul 31, 2023 7.350 7.600 7.295 7.320 740,658 +0.00(+0.00%)
Jul 28, 2023 7.180 7.479 7.180 7.320 867,599 +0.21(+2.95%)
Jul 27, 2023 7.200 7.460 7.095 7.110 1,201,964 -0.02(-0.28%)
Jul 26, 2023 6.990 7.480 6.985 7.130 1,157,829 +0.29(+4.24%)
Jul 25, 2023 6.730 6.925 6.690 6.840 1,149,531 +0.07(+1.03%)
Jul 24, 2023 6.900 7.020 6.640 6.770 1,225,865 -0.09(-1.31%)
Jul 21, 2023 7.110 7.170 6.790 6.860 1,082,111 -0.20(-2.83%)
Jul 20, 2023 7.430 7.430 6.960 7.060 1,063,281 -0.35(-4.72%)
Jul 19, 2023 7.020 7.490 7.000 7.410 1,146,179 +0.42(+6.01%)
Jul 18, 2023 7.550 7.550 6.950 6.990 4,278,496 -0.08(-1.13%)
Jul 17, 2023 7.920 7.920 7.025 7.070 1,429,073 -0.97(-12.06%)
Jul 14, 2023 8.380 8.415 8.010 8.040 1,023,837 -0.30(-3.60%)
Jul 13, 2023 8.380 8.475 8.005 8.340 903,204 -0.04(-0.48%)
Jul 12, 2023 8.470 8.670 8.370 8.380 999,226 +0.16(+1.95%)
Jul 11, 2023 8.480 8.505 8.050 8.220 1,201,702 -0.25(-2.95%)
Jul 10, 2023 8.410 8.690 8.410 8.470 851,425 -0.01(-0.12%)
Jul 07, 2023 8.170 8.640 8.170 8.480 496,739 +0.26(+3.16%)
Jul 06, 2023 8.160 8.250 7.980 8.220 552,034 -0.07(-0.84%)
Jul 05, 2023 8.270 8.320 7.990 8.290 524,855 -0.05(-0.60%)
Jul 03, 2023 8.280 8.530 8.235 8.340 344,072 -0.01(-0.12%)
Jun 30, 2023 8.620 8.700 8.310 8.350 695,487 -0.20(-2.34%)
Jun 29, 2023 8.340 8.710 8.320 8.550 701,289 +0.16(+1.91%)
Jun 28, 2023 8.570 8.640 8.340 8.390 601,637 -0.15(-1.76%)
Jun 27, 2023 8.560 8.765 8.410 8.540 598,067 +0.04(+0.47%)
Jun 26, 2023 8.250 8.660 8.225 8.500 834,744 +0.31(+3.79%)
Jun 23, 2023 8.150 8.290 8.080 8.190 4,065,580 -0.13(-1.56%)
Jun 22, 2023 8.560 8.560 8.310 8.320 472,547 -0.26(-3.03%)
Jun 21, 2023 8.580 8.680 8.440 8.580 452,321 -0.02(-0.23%)
Jun 20, 2023 8.760 8.780 8.395 8.600 636,259 -0.25(-2.82%)
Jun 16, 2023 9.390 9.390 8.840 8.850 1,127,035 -0.42(-4.53%)
Jun 15, 2023 9.070 9.270 8.950 9.270 595,264 -1.33(-12.55%)
May 08, 2023 10.24 10.65 10.24 10.60 753,864 +0.46(+4.54%)
May 05, 2023 10.28 10.28 9.950 10.14 479,693 +0.18(+1.81%)
May 04, 2023 9.770 10.08 9.470 9.960 1,096,124 -0.08(-0.80%)
May 03, 2023 9.970 10.37 9.850 10.04 458,847 +0.10(+1.01%)
May 02, 2023 10.61 10.77 9.915 9.940 845,440 -0.82(-7.62%)
May 01, 2023 10.60 10.89 10.50 10.76 522,212 +0.09(+0.84%)
Apr 28, 2023 10.49 10.82 10.44 10.67 452,146 +0.13(+1.23%)
Apr 27, 2023 10.43 10.54 10.22 10.54 329,012 +0.25(+2.43%)
Apr 26, 2023 10.29 10.52 10.24 10.29 429,562 -0.13(-1.25%)
Apr 25, 2023 10.42 10.62 10.25 10.42 388,968 -0.21(-1.98%)
Apr 24, 2023 10.82 10.90 10.43 10.63 505,797 -0.28(-2.57%)
Apr 21, 2023 10.75 10.92 10.45 10.91 522,239 +0.22(+2.06%)
Apr 20, 2023 10.49 10.77 10.22 10.69 574,535 +0.06(+0.56%)
Apr 19, 2023 9.970 10.79 9.900 10.63 884,880 +0.50(+4.94%)
Apr 18, 2023 10.21 10.21 9.950 10.13 470,379 -0.01(-0.10%)
Apr 17, 2023 9.990 10.23 9.940 10.14 586,463 +0.04(+0.40%)
Apr 14, 2023 10.62 10.84 10.01 10.10 613,189 -0.58(-5.43%)
Apr 13, 2023 10.32 10.68 10.32 10.68 445,343 +0.42(+4.09%)
Apr 12, 2023 11.00 11.05 10.26 10.26 475,598 -0.61(-5.61%)
Apr 11, 2023 10.77 10.97 10.62 10.87 887,979 +0.20(+1.87%)
Apr 10, 2023 10.26 10.75 10.23 10.67 650,219 +0.24(+2.30%)
Apr 06, 2023 10.32 10.50 10.22 10.43 552,946 +0.08(+0.77%)
Apr 05, 2023 10.26 10.47 10.11 10.35 483,079 +0.00(+0.00%)
Apr 04, 2023 10.11 10.38 10.10 10.35 633,227 +0.16(+1.57%)
Apr 03, 2023 10.28 10.44 9.960 10.19 648,285 -0.19(-1.83%)
Mar 31, 2023 9.910 10.48 9.910 10.38 1,232,238 +0.49(+4.95%)
Mar 30, 2023 9.600 9.930 9.570 9.890 774,221 +0.38(+4.00%)
Mar 29, 2023 9.660 9.800 9.440 9.510 549,735 +0.01(+0.11%)
Mar 28, 2023 9.360 9.515 9.330 9.500 511,820 +0.07(+0.74%)
Mar 27, 2023 9.590 9.770 9.330 9.430 883,952 +0.25(+2.72%)
Mar 24, 2023 8.890 9.200 8.660 9.180 765,587 +0.17(+1.89%)
Mar 23, 2023 8.960 9.330 8.820 9.010 589,489 +0.11(+1.24%)
Mar 22, 2023 9.260 9.350 8.900 8.900 652,828 -0.27(-2.94%)
Mar 21, 2023 8.910 9.300 8.890 9.170 520,435 +0.50(+5.77%)
Mar 20, 2023 8.330 8.770 8.300 8.670 810,514 +0.40(+4.84%)
Mar 17, 2023 8.810 8.835 8.210 8.270 1,218,477 -0.57(-6.45%)
Mar 16, 2023 8.300 8.890 8.210 8.840 855,712 +0.36(+4.25%)
Mar 15, 2023 8.190 8.490 8.050 8.480 859,786 +0.00(+0.00%)
Mar 14, 2023 9.000 9.000 8.400 8.480 1,272,139 -0.09(-1.05%)
Mar 13, 2023 8.410 8.695 8.070 8.570 1,396,329 -0.06(-0.70%)
Mar 10, 2023 9.000 9.000 8.500 8.630 894,764 -0.41(-4.54%)
Mar 09, 2023 9.800 9.930 8.950 9.040 1,283,547 -0.78(-7.94%)
Mar 08, 2023 9.690 9.990 9.600 9.820 394,648 +0.11(+1.13%)
Mar 07, 2023 9.880 9.990 9.590 9.710 543,236 -0.12(-1.22%)
Mar 06, 2023 9.900 10.06 9.790 9.830 548,721 -0.01(-0.10%)
Mar 03, 2023 10.18 10.27 9.820 9.840 823,518 -0.28(-2.77%)
Mar 02, 2023 9.810 10.19 9.720 10.12 423,911 +0.15(+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.