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 )

9.950 +0.090 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2020 8.630 8.845 8.610 8.720 530,714 +0.10(+1.16%)
Sep 29, 2020 8.590 8.650 8.455 8.620 357,041 +0.05(+0.58%)
Sep 28, 2020 8.450 8.610 8.410 8.570 296,135 +0.23(+2.76%)
Sep 25, 2020 8.330 8.410 8.200 8.340 454,900 -0.01(-0.12%)
Sep 24, 2020 8.470 8.510 8.230 8.350 480,819 -0.18(-2.11%)
Sep 23, 2020 9.000 9.090 8.380 8.530 851,643 -0.51(-5.64%)
Sep 22, 2020 9.050 9.145 8.970 9.040 727,447 +0.02(+0.22%)
Sep 21, 2020 9.510 9.510 8.890 9.020 1,014,835 -0.61(-6.33%)
Sep 18, 2020 9.740 9.760 9.520 9.630 939,300 +0.05(+0.52%)
Sep 17, 2020 9.140 9.650 9.060 9.580 1,428,732 +0.34(+3.68%)
Sep 16, 2020 9.180 9.350 9.150 9.240 724,540 +0.15(+1.65%)
Sep 15, 2020 8.950 9.190 8.950 9.090 672,426 +0.20(+2.25%)
Sep 14, 2020 8.690 8.950 8.690 8.890 586,924 +0.29(+3.37%)
Sep 11, 2020 8.590 8.900 8.590 8.600 513,900 -0.02(-0.23%)
Sep 10, 2020 8.850 8.900 8.560 8.620 301,467 -0.18(-2.05%)
Sep 09, 2020 8.880 8.900 8.710 8.800 465,995 +0.05(+0.57%)
Sep 08, 2020 8.630 8.890 8.610 8.750 818,591 +0.03(+0.34%)
Sep 04, 2020 8.610 8.840 8.490 8.720 650,000 +0.12(+1.40%)
Sep 03, 2020 8.910 9.090 8.560 8.600 528,570 -0.35(-3.91%)
Sep 02, 2020 9.000 9.020 8.910 8.950 643,302 -0.02(-0.22%)
Sep 01, 2020 9.000 9.060 8.790 8.970 730,000 -0.09(-0.99%)
Aug 31, 2020 8.940 9.220 8.840 9.060 516,776 +0.14(+1.57%)
Aug 28, 2020 8.920 9.080 8.790 8.920 394,000 +0.02(+0.22%)
Aug 27, 2020 8.860 9.010 8.800 8.900 620,250 +0.09(+1.02%)
Aug 26, 2020 8.670 9.035 8.620 8.810 1,131,167 +0.26(+3.04%)
Aug 25, 2020 8.420 8.600 8.360 8.550 448,989 +0.13(+1.54%)
Aug 24, 2020 8.280 8.470 8.170 8.420 580,387 +0.25(+3.06%)
Aug 21, 2020 8.140 8.270 8.110 8.170 707,000 +0.13(+1.62%)
Aug 20, 2020 7.850 8.110 7.810 8.040 776,853 +0.14(+1.77%)
Aug 19, 2020 7.990 7.990 7.515 7.900 788,928 -0.06(-0.75%)
Aug 18, 2020 7.730 8.070 7.660 7.960 1,439,119 +0.32(+4.19%)
Aug 17, 2020 7.610 7.670 7.310 7.640 713,165 +0.08(+1.06%)
Aug 14, 2020 7.230 7.600 7.220 7.560 554,700 +0.23(+3.14%)
Aug 13, 2020 7.260 7.360 7.180 7.330 591,123 +0.04(+0.55%)
Aug 12, 2020 7.350 7.530 7.245 7.290 572,649 +0.01(+0.14%)
Aug 11, 2020 7.250 7.450 7.250 7.280 446,515 -0.05(-0.68%)
Aug 10, 2020 7.260 7.440 7.260 7.330 478,300 -0.02(-0.27%)
Aug 07, 2020 7.560 7.830 7.340 7.350 1,694,300 +0.07(+0.96%)
Aug 06, 2020 7.310 7.420 7.220 7.280 389,615 -0.14(-1.89%)
Aug 05, 2020 7.540 7.600 7.360 7.420 423,841 -0.07(-0.93%)
Aug 04, 2020 7.340 7.540 7.300 7.490 306,867 +0.15(+2.04%)
Aug 03, 2020 7.110 7.400 6.960 7.340 357,214 +0.23(+3.23%)
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%)
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.