Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 )

9.750 -0.220 (-2.21%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Nov 30, 2023 8.510 8.750 8.260 8.360 1,087,043 -0.10(-1.18%)
Nov 29, 2023 8.460 8.700 8.110 8.460 557,788 +0.10(+1.20%)
Nov 28, 2023 8.910 8.950 8.360 8.360 625,835 -0.58(-6.49%)
Nov 27, 2023 8.810 9.310 8.680 8.940 652,899 +0.05(+0.56%)
Nov 24, 2023 8.820 8.990 8.760 8.890 153,737 +0.09(+1.02%)
Nov 22, 2023 9.040 9.200 8.800 8.800 485,618 -0.27(-2.98%)
Nov 21, 2023 8.810 9.100 8.760 9.070 355,625 +0.21(+2.37%)
Nov 20, 2023 8.760 9.000 8.720 8.860 482,433 -0.02(-0.23%)
Nov 17, 2023 8.880 8.930 8.662 8.880 492,788 +0.10(+1.14%)
Nov 16, 2023 8.790 8.935 8.690 8.780 339,884 -0.07(-0.79%)
Nov 15, 2023 8.990 9.110 8.840 8.850 574,832 -0.14(-1.56%)
Nov 14, 2023 9.350 9.480 8.815 8.990 1,005,282 +0.18(+2.04%)
Nov 13, 2023 8.560 8.900 8.080 8.810 981,667 +0.20(+2.32%)
Nov 10, 2023 8.750 9.390 8.450 8.610 1,262,415 -0.02(-0.23%)
Nov 09, 2023 8.770 8.910 8.470 8.630 1,374,762 -0.03(-0.35%)
Nov 08, 2023 9.100 9.100 8.620 8.660 1,233,776 -0.45(-4.94%)
Nov 07, 2023 8.660 9.120 8.530 9.110 963,655 +0.45(+5.20%)
Nov 06, 2023 8.590 8.930 8.590 8.660 844,540 -0.07(-0.80%)
Nov 03, 2023 8.390 8.750 8.330 8.730 1,161,250 +0.60(+7.38%)
Nov 02, 2023 7.720 8.210 7.720 8.130 821,152 +0.61(+8.11%)
Nov 01, 2023 7.430 7.540 7.220 7.520 570,816 +0.06(+0.80%)
Oct 31, 2023 7.320 7.645 7.320 7.460 699,566 +0.21(+2.90%)
Oct 30, 2023 7.300 7.400 7.030 7.250 640,683 +0.12(+1.68%)
Oct 27, 2023 7.250 7.420 7.120 7.130 761,325 -0.12(-1.66%)
Oct 26, 2023 7.080 7.335 6.980 7.250 1,040,524 +0.20(+2.84%)
Oct 25, 2023 7.450 7.480 7.000 7.050 714,524 -0.36(-4.86%)
Oct 24, 2023 7.200 7.450 7.195 7.410 684,053 +0.25(+3.49%)
Oct 23, 2023 7.330 7.340 7.070 7.160 954,228 -0.19(-2.59%)
Oct 20, 2023 7.960 7.980 7.350 7.350 977,890 -0.57(-7.20%)
Oct 19, 2023 7.490 8.130 7.490 7.920 776,686 +0.36(+4.76%)
Oct 18, 2023 7.540 7.740 7.460 7.560 1,025,428 -0.06(-0.79%)
Oct 17, 2023 7.450 7.770 7.440 7.620 683,109 +0.06(+0.79%)
Oct 16, 2023 7.310 7.570 6.745 7.560 2,649,394 +0.31(+4.28%)
Oct 13, 2023 7.140 7.270 6.985 7.250 648,382 +0.06(+0.83%)
Oct 12, 2023 7.720 7.720 7.190 7.190 561,815 -0.47(-6.14%)
Oct 11, 2023 7.680 7.840 7.520 7.660 583,411 -0.01(-0.13%)
Oct 10, 2023 7.460 7.825 7.460 7.670 571,502 +0.20(+2.68%)
Oct 09, 2023 7.030 7.570 7.030 7.470 776,538 +0.32(+4.48%)
Oct 06, 2023 7.040 7.160 6.975 7.150 573,730 +0.08(+1.13%)
Oct 05, 2023 7.230 7.280 7.030 7.070 1,006,586 -0.16(-2.21%)
Oct 04, 2023 7.260 7.270 7.090 7.230 550,311 +0.00(+0.00%)
Oct 03, 2023 7.480 7.520 7.195 7.230 707,048 -0.33(-4.37%)
Oct 02, 2023 7.830 7.890 7.420 7.560 577,716 -0.31(-3.94%)
Sep 29, 2023 7.950 8.090 7.860 7.870 888,088 -0.01(-0.13%)
Sep 28, 2023 7.730 7.970 7.690 7.880 706,982 +0.06(+0.77%)
Sep 27, 2023 7.800 8.030 7.670 7.820 978,068 +0.11(+1.43%)
Sep 26, 2023 7.750 8.110 7.630 7.710 753,682 -0.14(-1.78%)
Sep 25, 2023 7.660 7.870 7.620 7.850 690,614 +0.07(+0.90%)
Sep 22, 2023 8.170 8.420 7.760 7.780 1,479,606 -0.37(-4.54%)
Sep 21, 2023 7.790 8.200 7.640 8.150 966,440 +0.30(+3.82%)
Sep 20, 2023 8.000 8.100 7.765 7.850 686,687 -0.08(-1.01%)
Sep 19, 2023 7.980 8.360 7.930 7.930 960,540 -0.22(-2.70%)
Sep 18, 2023 8.150 8.410 8.060 8.150 987,333 -0.14(-1.69%)
Sep 15, 2023 7.880 8.345 7.880 8.290 2,866,050 +0.37(+4.67%)
Sep 14, 2023 7.730 8.000 7.730 7.920 861,624 +0.29(+3.80%)
Sep 13, 2023 7.600 7.705 7.490 7.630 812,048 -0.02(-0.26%)
Sep 12, 2023 7.800 7.890 7.560 7.650 616,511 -0.23(-2.92%)
Sep 11, 2023 7.810 7.910 7.620 7.880 578,542 +0.19(+2.47%)
Sep 08, 2023 7.520 7.735 7.490 7.690 1,011,154 +0.12(+1.59%)
Sep 07, 2023 7.630 7.630 7.345 7.570 863,125 -0.07(-0.92%)
Sep 06, 2023 7.570 7.740 7.430 7.640 1,255,318 +0.15(+2.00%)
Sep 05, 2023 7.220 7.570 7.200 7.490 778,863 +0.05(+0.67%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.