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 (%)
Oct 31, 2022 7.640 7.650 7.320 7.590 568,844 -0.09(-1.17%)
Oct 28, 2022 7.220 7.700 7.160 7.680 578,932 +0.43(+5.93%)
Oct 27, 2022 7.330 7.560 7.225 7.250 729,976 -0.05(-0.68%)
Oct 26, 2022 7.580 7.760 7.300 7.300 690,215 -0.24(-3.18%)
Oct 25, 2022 7.240 7.738 7.240 7.540 627,335 +0.34(+4.72%)
Oct 24, 2022 7.320 7.390 6.990 7.200 407,627 -0.12(-1.64%)
Oct 21, 2022 7.270 7.385 7.110 7.320 786,391 +0.13(+1.81%)
Oct 20, 2022 7.020 7.250 6.950 7.190 533,724 +0.15(+2.13%)
Oct 19, 2022 6.810 7.170 6.810 7.040 1,061,338 +0.22(+3.23%)
Oct 18, 2022 7.210 7.300 6.780 6.820 1,179,356 -0.18(-2.57%)
Oct 17, 2022 6.850 7.155 6.850 7.000 1,030,301 +0.32(+4.79%)
Oct 14, 2022 6.800 7.045 6.650 6.680 995,202 -0.07(-1.04%)
Oct 13, 2022 6.430 6.900 6.300 6.750 1,451,194 +0.12(+1.81%)
Oct 12, 2022 6.620 6.720 6.470 6.630 911,401 -0.02(-0.30%)
Oct 11, 2022 6.660 6.890 6.455 6.650 1,063,055 -0.07(-1.04%)
Oct 10, 2022 6.860 7.010 6.650 6.720 946,828 -0.19(-2.75%)
Oct 07, 2022 7.130 7.150 6.730 6.910 1,278,802 -0.20(-2.81%)
Oct 06, 2022 7.400 7.445 6.995 7.110 1,038,403 -0.24(-3.27%)
Oct 05, 2022 8.060 8.180 7.340 7.350 1,661,383 -0.96(-11.55%)
Oct 04, 2022 7.550 8.320 7.550 8.310 860,568 +0.98(+13.37%)
Oct 03, 2022 7.140 7.400 6.700 7.330 850,624 +0.38(+5.47%)
Sep 30, 2022 6.740 7.170 6.740 6.950 902,218 +0.07(+1.02%)
Sep 29, 2022 7.330 7.390 6.536 6.880 1,315,124 -0.61(-8.14%)
Sep 28, 2022 7.750 7.950 7.480 7.490 997,520 -0.25(-3.23%)
Sep 27, 2022 7.980 8.058 7.610 7.740 731,875 -0.12(-1.53%)
Sep 26, 2022 8.310 8.510 7.840 7.860 769,019 -0.53(-6.32%)
Sep 23, 2022 8.600 8.600 8.020 8.390 759,860 -0.37(-4.22%)
Sep 22, 2022 9.200 9.310 8.690 8.760 547,783 -0.45(-4.89%)
Sep 21, 2022 10.01 10.01 9.200 9.210 904,005 -0.75(-7.53%)
Sep 20, 2022 9.840 10.15 9.800 9.960 295,897 -0.06(-0.60%)
Sep 19, 2022 9.990 10.05 9.640 10.02 527,756 +0.03(+0.30%)
Sep 16, 2022 9.790 10.00 9.610 9.990 854,074 +0.07(+0.71%)
Sep 15, 2022 9.400 10.08 9.400 9.920 548,191 +0.41(+4.31%)
Sep 14, 2022 9.600 9.600 9.180 9.510 655,025 -0.17(-1.76%)
Sep 13, 2022 9.730 9.910 9.595 9.680 408,330 -0.45(-4.44%)
Sep 12, 2022 9.510 10.20 9.510 10.13 775,010 +0.66(+6.97%)
Sep 09, 2022 8.930 9.500 8.910 9.470 392,815 +0.67(+7.61%)
Sep 08, 2022 8.760 8.870 8.430 8.800 506,459 -0.07(-0.79%)
Sep 07, 2022 8.910 9.050 8.860 8.870 618,634 -0.26(-2.85%)
Sep 06, 2022 9.250 9.340 9.050 9.130 505,441 -0.18(-1.93%)
Sep 02, 2022 9.690 9.690 9.230 9.310 468,741 -0.32(-3.32%)
Sep 01, 2022 9.220 9.670 9.190 9.630 504,281 +0.30(+3.22%)
Aug 31, 2022 10.02 10.02 9.270 9.330 919,311 -0.47(-4.80%)
Aug 30, 2022 9.910 10.04 9.670 9.800 478,466 -0.02(-0.20%)
Aug 29, 2022 9.540 10.08 9.510 9.820 457,135 +0.17(+1.76%)
Aug 26, 2022 10.20 10.34 9.630 9.650 384,106 -0.62(-6.04%)
Aug 25, 2022 9.920 10.44 9.920 10.27 519,311 +0.26(+2.60%)
Aug 24, 2022 9.220 10.05 9.220 10.01 469,429 +0.66(+7.06%)
Aug 23, 2022 9.710 9.710 9.320 9.350 397,761 -0.21(-2.20%)
Aug 22, 2022 9.500 9.640 9.250 9.560 472,080 -0.18(-1.85%)
Aug 19, 2022 9.810 9.880 9.700 9.740 535,648 -0.16(-1.62%)
Aug 18, 2022 9.860 10.09 9.700 9.900 713,206 +0.03(+0.30%)
Aug 17, 2022 9.960 10.12 9.840 9.870 587,607 -0.27(-2.66%)
Aug 16, 2022 10.55 10.55 10.03 10.14 783,539 -0.36(-3.43%)
Aug 15, 2022 10.47 10.89 10.37 10.50 1,539,296 -0.15(-1.41%)
Aug 12, 2022 10.81 10.94 10.49 10.65 608,117 -0.07(-0.65%)
Aug 11, 2022 10.45 10.99 10.44 10.72 622,096 +0.20(+1.90%)
Aug 10, 2022 10.36 10.59 10.31 10.52 497,057 +0.21(+2.04%)
Aug 09, 2022 10.60 10.73 10.12 10.31 610,496 -0.38(-3.55%)
Aug 08, 2022 10.47 10.74 10.31 10.69 1,112,305 +0.37(+3.59%)
Aug 05, 2022 9.360 10.37 9.180 10.32 1,097,750 +1.16(+12.66%)
Aug 04, 2022 9.140 9.330 9.040 9.160 447,197 +0.03(+0.33%)
Aug 03, 2022 8.850 9.200 8.850 9.130 446,867 +0.27(+3.05%)
Aug 02, 2022 8.660 8.950 8.630 8.860 387,181 +0.18(+2.07%)
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.