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 )

9.650 -0.070 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 5.290 5.690 5.290 5.580 671,282 +0.28(+5.28%)
Mar 30, 2020 5.440 5.480 5.045 5.300 629,209 -0.16(-2.93%)
Mar 27, 2020 5.520 5.750 5.270 5.460 1,280,300 -0.40(-6.83%)
Mar 26, 2020 6.020 6.285 5.730 5.860 591,991 -0.15(-2.50%)
Mar 25, 2020 6.430 6.480 5.760 6.010 853,155 -0.42(-6.53%)
Mar 24, 2020 6.570 6.745 6.180 6.430 1,043,554 +0.23(+3.71%)
Mar 23, 2020 6.280 6.400 5.640 6.200 1,401,190 -0.24(-3.73%)
Mar 20, 2020 6.450 7.050 6.010 6.440 2,720,800 +0.14(+2.22%)
Mar 19, 2020 5.030 6.500 4.940 6.300 3,382,778 +1.25(+24.75%)
Mar 18, 2020 4.500 5.070 4.330 5.050 1,174,227 +0.15(+3.06%)
Mar 17, 2020 4.430 4.930 3.870 4.900 1,107,631 +0.55(+12.64%)
Mar 16, 2020 4.080 4.780 4.080 4.350 865,052 -0.69(-13.69%)
Mar 13, 2020 4.600 5.040 4.130 5.040 1,280,800 +0.67(+15.33%)
Mar 12, 2020 4.920 5.030 4.350 4.370 1,811,592 -0.87(-16.60%)
Mar 11, 2020 5.580 5.650 5.180 5.240 2,015,585 -0.49(-8.55%)
Mar 10, 2020 6.120 6.230 5.560 5.730 2,237,585 -0.14(-2.39%)
Mar 09, 2020 5.880 6.155 5.580 5.870 1,097,488 -0.65(-9.97%)
Mar 06, 2020 6.620 6.910 6.420 6.520 1,464,400 -0.48(-6.86%)
Mar 05, 2020 7.310 7.310 6.940 7.000 794,983 -0.44(-5.91%)
Mar 04, 2020 7.560 7.570 7.310 7.440 873,184 -0.02(-0.27%)
Mar 03, 2020 7.630 7.730 7.270 7.460 1,411,483 -0.14(-1.84%)
Mar 02, 2020 7.450 7.600 7.060 7.600 1,503,258 +0.20(+2.70%)
Feb 28, 2020 7.090 7.505 7.090 7.400 3,013,000 +0.01(+0.14%)
Feb 27, 2020 7.570 7.800 7.230 7.390 809,245 -0.54(-6.81%)
Feb 26, 2020 8.760 8.870 7.790 7.930 978,142 -0.82(-9.37%)
Feb 25, 2020 9.000 9.170 8.570 8.750 931,811 -0.36(-3.95%)
Feb 24, 2020 9.150 9.317 8.980 9.110 790,382 -0.30(-3.19%)
Feb 21, 2020 9.570 9.585 9.325 9.410 561,700 -0.23(-2.39%)
Feb 20, 2020 9.910 9.910 9.465 9.640 590,412 -0.25(-2.53%)
Feb 19, 2020 9.960 9.960 9.780 9.890 487,673 -0.03(-0.30%)
Feb 18, 2020 10.07 10.31 9.890 9.920 977,362 -0.14(-1.39%)
Feb 14, 2020 10.03 10.10 9.840 10.06 883,500 +0.10(+1.00%)
Feb 13, 2020 9.820 10.14 9.815 9.960 734,141 +0.08(+0.81%)
Feb 12, 2020 9.910 10.22 9.820 9.880 1,216,018 +0.01(+0.10%)
Feb 11, 2020 9.910 9.980 9.490 9.870 976,257 -0.05(-0.50%)
Feb 10, 2020 9.890 10.17 9.710 9.920 1,642,922 +0.05(+0.51%)
Feb 07, 2020 9.430 10.32 9.300 9.870 1,755,300 +0.53(+5.67%)
Feb 06, 2020 9.500 9.585 9.220 9.340 1,282,089 -0.06(-0.64%)
Feb 05, 2020 9.570 10.28 9.360 9.400 1,801,953 -0.11(-1.16%)
Feb 04, 2020 9.350 9.590 9.320 9.510 573,937 +0.26(+2.81%)
Feb 03, 2020 9.350 9.470 9.200 9.250 643,507 -0.08(-0.86%)
Jan 31, 2020 9.560 9.560 9.110 9.330 765,900 -0.28(-2.91%)
Jan 30, 2020 9.440 9.680 9.370 9.610 616,537 +0.04(+0.42%)
Jan 29, 2020 9.670 9.690 9.500 9.570 460,769 +0.01(+0.10%)
Jan 28, 2020 9.630 9.740 9.520 9.560 471,995 +0.00(+0.00%)
Jan 27, 2020 9.410 9.640 9.360 9.560 520,662 -0.06(-0.62%)
Jan 24, 2020 9.820 9.930 9.410 9.620 540,800 -0.22(-2.24%)
Jan 23, 2020 9.940 9.940 9.680 9.840 499,642 -0.12(-1.20%)
Jan 22, 2020 10.18 10.18 9.950 9.960 389,401 -0.21(-2.06%)
Jan 21, 2020 10.11 10.21 9.855 10.17 814,657 -0.15(-1.45%)
Jan 17, 2020 10.73 10.73 10.21 10.32 599,000 -0.31(-2.92%)
Jan 16, 2020 10.54 10.75 10.54 10.63 496,567 +0.11(+1.05%)
Jan 15, 2020 10.75 10.85 10.43 10.52 1,140,574 -0.23(-2.14%)
Jan 14, 2020 10.44 10.80 10.37 10.75 740,000 +0.37(+3.56%)
Jan 13, 2020 10.15 10.39 9.960 10.38 825,810 +0.28(+2.77%)
Jan 10, 2020 10.14 10.18 10.01 10.10 405,100 -0.05(-0.49%)
Jan 09, 2020 10.31 10.40 9.950 10.15 596,248 -0.17(-1.65%)
Jan 08, 2020 10.37 10.47 10.26 10.32 640,081 -0.06(-0.58%)
Jan 07, 2020 10.32 10.52 10.15 10.38 538,837 +0.12(+1.17%)
Jan 06, 2020 9.970 10.26 9.940 10.26 585,946 +0.24(+2.40%)
Jan 03, 2020 10.03 10.14 9.890 10.02 559,500 -0.14(-1.38%)
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.