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 (%)
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%)
Jul 01, 2020 6.880 7.270 6.880 7.190 454,684 +0.36(+5.27%)
Jun 30, 2020 6.790 6.840 6.610 6.830 734,216 +0.01(+0.15%)
Jun 29, 2020 6.680 6.840 6.550 6.820 781,463 +0.22(+3.33%)
Jun 26, 2020 6.670 6.730 6.530 6.600 1,008,500 -0.15(-2.22%)
Jun 25, 2020 6.750 6.900 6.655 6.750 408,626 -0.08(-1.17%)
Jun 24, 2020 6.790 6.910 6.690 6.830 543,013 -0.11(-1.59%)
Jun 23, 2020 7.020 7.170 6.840 6.940 623,786 -0.13(-1.84%)
Jun 22, 2020 6.940 7.130 6.850 7.070 696,996 +0.06(+0.86%)
Jun 19, 2020 7.150 7.260 6.950 7.010 643,800 +0.00(+0.00%)
Jun 18, 2020 6.930 7.140 6.830 7.010 549,541 +0.17(+2.49%)
Jun 17, 2020 6.890 7.040 6.810 6.840 717,763 +0.04(+0.59%)
Jun 16, 2020 6.890 7.007 6.600 6.800 635,744 +0.18(+2.72%)
Jun 15, 2020 6.760 6.960 6.580 6.620 1,290,479 -0.32(-4.61%)
Jun 12, 2020 7.130 7.260 6.740 6.940 773,500 +0.11(+1.61%)
Jun 11, 2020 6.960 6.990 6.630 6.830 1,222,050 -0.47(-6.44%)
Jun 10, 2020 7.780 7.790 7.290 7.300 553,380 -0.46(-5.93%)
Jun 09, 2020 8.380 8.380 7.760 7.760 1,499,016 -0.70(-8.27%)
Jun 08, 2020 8.520 8.620 8.070 8.460 1,454,976 -0.06(-0.70%)
Jun 05, 2020 8.320 8.740 8.310 8.520 883,500 +0.42(+5.19%)
Jun 04, 2020 8.100 8.150 7.890 8.100 533,742 +0.01(+0.12%)
Jun 03, 2020 8.100 8.220 7.990 8.090 771,405 +0.14(+1.76%)
Jun 02, 2020 7.870 8.210 7.840 7.950 825,256 +0.13(+1.66%)
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.