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:

Lions Gate Entertainment Corp Cl B (NY: LGF-B )

9.300 +0.180 (+1.97%)
Streaming Delayed Price Updated: 10:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 8.850 9.150 8.800 9.120 435,214 +0.37(+4.23%)
Mar 26, 2024 9.000 9.050 8.715 8.750 439,452 -0.19(-2.13%)
Mar 25, 2024 8.990 9.170 8.855 8.940 400,622 +0.04(+0.45%)
Mar 22, 2024 9.200 9.300 8.850 8.900 634,412 -0.27(-2.94%)
Mar 21, 2024 9.050 9.255 8.950 9.170 621,315 +0.19(+2.12%)
Mar 20, 2024 8.870 8.990 8.690 8.980 942,605 +0.07(+0.79%)
Mar 19, 2024 8.930 9.165 8.883 8.910 878,880 +0.01(+0.11%)
Mar 18, 2024 8.950 9.050 8.800 8.900 485,579 -0.06(-0.67%)
Mar 15, 2024 8.900 9.080 8.885 8.960 1,029,480 +0.00(+0.00%)
Mar 14, 2024 9.140 9.140 8.825 8.960 665,805 -0.19(-2.08%)
Mar 13, 2024 9.280 9.430 9.035 9.150 682,526 -0.12(-1.29%)
Mar 12, 2024 9.450 9.535 9.210 9.270 669,479 -0.18(-1.90%)
Mar 11, 2024 8.890 9.630 8.875 9.450 1,096,327 +0.87(+10.14%)
Mar 08, 2024 8.630 8.825 8.570 8.580 567,108 +0.06(+0.70%)
Mar 07, 2024 8.680 8.770 8.430 8.520 559,129 -0.07(-0.81%)
Mar 06, 2024 9.170 9.170 8.385 8.590 755,077 -0.48(-5.29%)
Mar 05, 2024 9.210 9.270 8.930 9.070 1,018,086 -0.20(-2.16%)
Mar 04, 2024 9.140 9.319 9.050 9.270 550,800 +0.10(+1.09%)
Mar 01, 2024 9.120 9.255 8.970 9.170 934,594 +0.09(+0.99%)
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%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.