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 )

10.01 +0.04 (+0.40%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 14, 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, 2019 8.710 8.800 8.450 8.740 784,219 +0.04(+0.46%)
Sep 27, 2019 8.640 8.930 8.570 8.700 547,900 +0.04(+0.46%)
Sep 26, 2019 9.030 9.030 8.650 8.660 525,389 -0.32(-3.56%)
Sep 25, 2019 8.970 9.240 8.905 8.980 667,719 +0.02(+0.22%)
Sep 24, 2019 9.140 9.300 8.830 8.960 1,072,307 -0.03(-0.33%)
Sep 23, 2019 8.770 9.190 8.760 8.990 521,310 +0.12(+1.35%)
Sep 20, 2019 9.340 9.495 8.810 8.870 1,256,100 -0.43(-4.62%)
Sep 19, 2019 9.770 9.890 9.275 9.300 948,970 -0.48(-4.91%)
Sep 18, 2019 9.990 10.17 9.780 9.780 560,647 -0.27(-2.69%)
Sep 17, 2019 10.49 10.62 9.940 10.05 641,043 -0.57(-5.37%)
Sep 16, 2019 10.45 10.82 10.38 10.62 697,668 +0.17(+1.63%)
Sep 13, 2019 10.62 10.81 10.23 10.45 937,400 -0.10(-0.95%)
Sep 12, 2019 11.01 11.01 10.51 10.55 511,515 -0.44(-4.00%)
Sep 11, 2019 10.41 11.08 10.28 10.99 861,348 +0.66(+6.39%)
Sep 10, 2019 10.25 10.47 10.23 10.33 520,427 +0.02(+0.19%)
Sep 09, 2019 10.25 10.52 10.17 10.31 592,186 +0.03(+0.29%)
Sep 06, 2019 9.720 10.38 9.720 10.28 925,300 +0.78(+8.21%)
Sep 05, 2019 9.100 9.600 9.100 9.500 536,112 +0.45(+4.97%)
Sep 04, 2019 8.880 9.285 8.880 9.050 981,340 +0.24(+2.72%)
Sep 03, 2019 8.320 8.870 8.260 8.810 3,556,601 +0.47(+5.64%)
Aug 30, 2019 9.000 9.080 8.150 8.340 2,328,500 -0.58(-6.50%)
Aug 29, 2019 9.400 9.400 8.920 8.920 1,104,433 -0.41(-4.39%)
Aug 28, 2019 9.470 9.490 9.180 9.330 622,820 -0.21(-2.20%)
Aug 27, 2019 9.980 10.02 9.530 9.540 531,413 -0.40(-4.02%)
Aug 26, 2019 9.910 10.12 9.860 9.940 505,642 +0.10(+1.02%)
Aug 23, 2019 10.11 10.22 9.830 9.840 864,500 -0.35(-3.43%)
Aug 22, 2019 10.13 10.33 10.04 10.19 458,066 +0.02(+0.20%)
Aug 21, 2019 10.19 10.35 10.03 10.17 458,563 -0.08(-0.78%)
Aug 20, 2019 10.54 10.60 10.25 10.25 407,813 -0.20(-1.91%)
Aug 19, 2019 10.56 10.79 10.22 10.45 821,024 -0.06(-0.57%)
Aug 16, 2019 10.53 10.68 10.31 10.51 740,000 +0.01(+0.10%)
Aug 15, 2019 11.08 11.08 10.45 10.50 859,806 -0.55(-4.98%)
Aug 14, 2019 11.31 11.40 10.75 11.05 1,287,008 -0.46(-4.00%)
Aug 13, 2019 11.51 11.89 11.35 11.51 543,902 -0.06(-0.52%)
Aug 12, 2019 12.09 12.32 11.52 11.57 538,457 -0.69(-5.63%)
Aug 09, 2019 12.05 12.55 11.52 12.26 826,400 +0.40(+3.37%)
Aug 08, 2019 11.39 11.89 11.36 11.86 419,735 +0.57(+5.05%)
Aug 07, 2019 11.26 11.38 11.06 11.29 304,766 -0.13(-1.14%)
Aug 06, 2019 11.84 11.99 11.37 11.42 587,856 -0.46(-3.87%)
Aug 05, 2019 11.70 11.89 11.58 11.88 505,030 -0.07(-0.59%)
Aug 02, 2019 11.84 11.96 11.51 11.95 1,150,000 +0.12(+1.01%)
Aug 01, 2019 12.17 12.53 11.83 11.83 541,705 -0.36(-2.95%)
Jul 31, 2019 12.17 12.56 12.03 12.19 546,849 +0.05(+0.41%)
Jul 30, 2019 11.94 12.19 11.69 12.14 693,400 +0.20(+1.68%)
Jul 29, 2019 12.27 12.31 11.73 11.94 450,489 -0.28(-2.29%)
Jul 26, 2019 12.30 12.44 12.11 12.22 350,600 -0.03(-0.24%)
Jul 25, 2019 12.33 12.36 12.04 12.25 695,564 +0.11(+0.91%)
Jul 24, 2019 11.85 12.27 11.80 12.14 1,196,126 +0.67(+5.84%)
Jul 23, 2019 11.32 11.55 11.11 11.47 444,477 +0.12(+1.06%)
Jul 22, 2019 11.45 11.59 11.21 11.35 314,050 -0.05(-0.44%)
Jul 19, 2019 11.01 11.46 10.86 11.40 552,900 +0.38(+3.45%)
Jul 18, 2019 11.45 11.51 10.96 11.02 563,689 -0.47(-4.09%)
Jul 17, 2019 11.67 11.80 11.41 11.49 585,168 -0.23(-1.96%)
Jul 16, 2019 12.04 12.05 11.62 11.72 562,928 -0.27(-2.25%)
Jul 15, 2019 11.85 11.99 11.57 11.99 714,758 +0.17(+1.44%)
Jul 12, 2019 11.52 11.89 11.42 11.82 473,900 +0.26(+2.25%)
Jul 11, 2019 11.86 12.07 11.54 11.56 351,959 -0.35(-2.94%)
Jul 10, 2019 11.91 12.11 11.80 11.91 639,538 +0.02(+0.17%)
Jul 09, 2019 11.83 11.97 11.68 11.89 356,885 -0.02(-0.17%)
Jul 08, 2019 12.08 12.22 11.83 11.91 360,209 -0.27(-2.22%)
Jul 05, 2019 11.69 12.44 11.66 12.18 523,000 +0.40(+3.40%)
Jul 03, 2019 12.07 12.15 11.43 11.78 383,600 -0.23(-1.92%)
Jul 02, 2019 11.92 12.22 11.85 12.01 538,406 +0.02(+0.17%)
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.