Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 )

7.680 +0.390 (+5.35%)
Official Closing Price Updated: 7:00 PM EDT, Aug 23, 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 23, 2024 7.360 7.710 7.310 7.680 878,433 +0.39(+5.35%)
Aug 22, 2024 7.110 7.375 7.100 7.290 736,771 +0.19(+2.68%)
Aug 21, 2024 7.250 7.280 6.970 7.100 900,940 -0.11(-1.53%)
Aug 20, 2024 7.940 7.980 7.165 7.210 1,520,191 -0.78(-9.76%)
Aug 19, 2024 7.160 8.020 7.115 7.990 1,388,630 +0.86(+12.06%)
Aug 16, 2024 6.920 7.160 6.870 7.130 828,378 +0.14(+2.00%)
Aug 15, 2024 7.030 7.080 6.795 6.990 1,300,466 +0.09(+1.30%)
Aug 14, 2024 7.010 7.070 6.820 6.900 962,069 -0.18(-2.54%)
Aug 13, 2024 7.050 7.350 6.860 7.080 1,201,009 +0.12(+1.72%)
Aug 12, 2024 7.500 7.650 6.815 6.960 1,370,586 -0.62(-8.18%)
Aug 09, 2024 7.370 7.890 7.240 7.580 1,299,137 -0.15(-1.94%)
Aug 08, 2024 7.890 7.950 7.720 7.730 655,996 -0.11(-1.40%)
Aug 07, 2024 7.970 8.100 7.800 7.840 610,789 -0.03(-0.38%)
Aug 06, 2024 7.660 7.910 7.600 7.870 1,430,463 +0.18(+2.34%)
Aug 05, 2024 7.450 7.750 7.400 7.690 821,374 -0.19(-2.41%)
Aug 02, 2024 7.760 7.980 7.750 7.880 579,639 -0.06(-0.76%)
Aug 01, 2024 8.190 8.370 7.780 7.940 964,952 -0.30(-3.64%)
Jul 31, 2024 7.880 8.450 7.830 8.240 1,584,997 +0.43(+5.51%)
Jul 30, 2024 7.960 8.280 7.610 7.810 2,627,042 -0.08(-1.01%)
Jul 29, 2024 7.910 7.990 7.800 7.890 493,527 +0.01(+0.13%)
Jul 26, 2024 7.710 7.905 7.610 7.880 638,952 +0.24(+3.14%)
Jul 25, 2024 7.710 7.840 7.620 7.640 564,770 +0.01(+0.13%)
Jul 24, 2024 7.820 7.950 7.580 7.630 889,750 -0.21(-2.68%)
Jul 23, 2024 7.760 7.890 7.630 7.840 727,326 +0.05(+0.64%)
Jul 22, 2024 7.990 8.130 7.715 7.790 860,257 -0.30(-3.71%)
Jul 19, 2024 8.330 8.410 8.070 8.090 519,278 -0.22(-2.65%)
Jul 18, 2024 8.410 8.730 8.300 8.310 585,234 -0.16(-1.89%)
Jul 17, 2024 8.280 8.610 8.270 8.470 673,437 +0.11(+1.32%)
Jul 16, 2024 8.430 8.450 8.080 8.360 798,028 +0.01(+0.12%)
Jul 15, 2024 8.370 8.430 8.170 8.350 578,147 +0.08(+0.97%)
Jul 12, 2024 8.520 8.660 8.240 8.270 562,266 -0.11(-1.31%)
Jul 11, 2024 8.410 8.730 8.310 8.380 800,749 +0.15(+1.82%)
Jul 10, 2024 8.040 8.240 7.970 8.230 818,205 +0.18(+2.24%)
Jul 09, 2024 8.320 8.370 7.895 8.050 1,558,609 -0.32(-3.82%)
Jul 08, 2024 8.530 8.830 8.370 8.370 736,448 -0.09(-1.06%)
Jul 05, 2024 8.240 8.520 8.080 8.460 824,998 +0.19(+2.30%)
Jul 03, 2024 8.580 8.670 8.230 8.270 350,713 -0.24(-2.82%)
Jul 02, 2024 8.720 8.980 8.485 8.510 2,016,617 -0.20(-2.30%)
Jul 01, 2024 8.540 8.780 8.375 8.710 1,760,866 +0.14(+1.63%)
Jun 28, 2024 8.470 8.690 8.370 8.570 5,073,631 +0.12(+1.42%)
Jun 27, 2024 8.560 8.590 8.230 8.450 950,535 -0.08(-0.94%)
Jun 26, 2024 7.980 8.540 7.945 8.530 839,065 +0.53(+6.62%)
Jun 25, 2024 7.900 8.080 7.830 8.000 706,906 +0.03(+0.38%)
Jun 24, 2024 7.930 8.050 7.840 7.970 558,172 +0.08(+1.01%)
Jun 21, 2024 7.940 8.020 7.765 7.890 1,381,796 -0.01(-0.13%)
Jun 20, 2024 7.520 7.930 7.520 7.900 824,018 +0.32(+4.22%)
Jun 18, 2024 7.600 7.920 7.570 7.580 874,982 -0.07(-0.92%)
Jun 17, 2024 7.530 7.725 7.460 7.650 970,374 +0.16(+2.14%)
Jun 14, 2024 7.330 7.570 7.315 7.490 927,990 +0.08(+1.08%)
Jun 13, 2024 7.330 7.640 7.280 7.410 1,250,958 +0.09(+1.23%)
Jun 12, 2024 7.320 7.450 7.170 7.320 832,487 +0.22(+3.10%)
Jun 11, 2024 7.280 7.480 7.100 7.100 756,448 -0.22(-3.01%)
Jun 10, 2024 7.120 7.500 7.110 7.320 995,996 +0.21(+2.95%)
Jun 07, 2024 7.100 7.380 7.071 7.110 1,212,416 -0.06(-0.84%)
Jun 06, 2024 6.860 7.260 6.775 7.170 1,030,302 +0.29(+4.22%)
Jun 05, 2024 6.960 7.020 6.790 6.880 880,710 -0.09(-1.29%)
Jun 04, 2024 7.240 7.360 6.940 6.970 1,347,363 -0.31(-4.26%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.