Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Lions Gate Entertainment Corp Cl A (NY: LGF-A )

8.310 +0.290 (+3.62%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	7.710	8.040	7.610	7.860	803,471	+0.23(+3.01%)
Oct 30, 2023	7.630	7.800	7.380	7.630	850,047	+0.09(+1.19%)
Oct 27, 2023	7.680	7.801	7.500	7.540	826,277	-0.12(-1.57%)
Oct 26, 2023	7.540	7.725	7.420	7.660	1,096,666	+0.16(+2.13%)
Oct 25, 2023	7.890	7.920	7.445	7.500	1,068,271	-0.38(-4.82%)
Oct 24, 2023	7.660	7.900	7.600	7.880	932,688	+0.25(+3.28%)
Oct 23, 2023	7.750	7.850	7.540	7.630	1,333,654	-0.19(-2.43%)
Oct 20, 2023	8.420	8.450	7.820	7.820	1,202,841	-0.59(-7.02%)
Oct 19, 2023	8.100	8.580	7.990	8.410	1,074,415	+0.40(+4.99%)
Oct 18, 2023	8.050	8.220	7.960	8.010	1,312,032	-0.14(-1.72%)
Oct 17, 2023	8.020	8.300	7.960	8.150	1,017,626	+0.07(+0.87%)
Oct 16, 2023	7.940	8.080	7.250	8.080	2,874,678	+0.21(+2.67%)
Oct 13, 2023	7.830	7.900	7.590	7.870	985,664	+0.06(+0.77%)
Oct 12, 2023	8.300	8.300	7.800	7.810	759,142	-0.48(-5.79%)
Oct 11, 2023	8.370	8.540	8.140	8.290	766,672	+0.01(+0.12%)
Oct 10, 2023	8.050	8.430	8.050	8.280	743,755	+0.23(+2.86%)
Oct 09, 2023	7.610	8.150	7.610	8.050	830,915	+0.36(+4.68%)
Oct 06, 2023	7.740	7.750	7.540	7.690	562,563	+0.06(+0.79%)
Oct 05, 2023	7.760	7.880	7.605	7.630	1,086,591	-0.21(-2.68%)
Oct 04, 2023	7.770	7.865	7.680	7.840	594,479	+0.04(+0.51%)
Oct 03, 2023	8.040	8.100	7.760	7.800	1,435,003	-0.33(-4.06%)
Oct 02, 2023	8.420	8.490	8.000	8.130	1,678,345	-0.35(-4.13%)
Sep 29, 2023	8.600	8.720	8.470	8.480	1,112,943	-0.01(-0.12%)
Sep 28, 2023	8.410	8.620	8.305	8.490	906,278	+0.07(+0.83%)
Sep 27, 2023	8.520	8.690	8.330	8.420	1,000,669	+0.05(+0.60%)
Sep 26, 2023	8.270	8.785	8.270	8.370	916,689	-0.17(-1.99%)
Sep 25, 2023	8.410	8.560	8.295	8.540	677,601	+0.07(+0.83%)
Sep 22, 2023	8.860	9.030	8.425	8.470	1,571,457	-0.29(-3.31%)
Sep 21, 2023	8.350	8.840	8.210	8.760	954,418	+0.35(+4.16%)
Sep 20, 2023	8.610	8.700	8.340	8.410	773,698	-0.12(-1.41%)
Sep 19, 2023	8.640	8.940	8.510	8.530	1,016,011	-0.19(-2.18%)
Sep 18, 2023	8.810	8.990	8.600	8.720	1,082,509	-0.14(-1.58%)
Sep 15, 2023	8.430	8.890	8.340	8.860	2,585,623	+0.44(+5.23%)
Sep 14, 2023	8.140	8.475	8.140	8.420	885,794	+0.36(+4.47%)
Sep 13, 2023	8.020	8.115	7.910	8.060	761,977	-0.01(-0.12%)
Sep 12, 2023	8.230	8.355	8.020	8.070	471,525	-0.24(-2.89%)
Sep 11, 2023	8.250	8.370	8.075	8.310	618,920	+0.17(+2.09%)
Sep 08, 2023	8.000	8.185	7.910	8.140	774,727	+0.14(+1.75%)
Sep 07, 2023	7.960	8.050	7.780	8.000	713,701	-0.06(-0.74%)
Sep 06, 2023	8.160	8.200	7.900	8.060	1,059,811	+0.16(+2.03%)
Sep 05, 2023	7.760	8.005	7.645	7.900	663,676	+0.03(+0.38%)
Sep 01, 2023	7.970	8.030	7.620	7.870	979,460	-0.05(-0.63%)
Aug 31, 2023	7.560	8.000	7.560	7.920	1,100,710	+0.38(+5.04%)
Aug 30, 2023	7.570	7.790	7.430	7.540	1,437,219	-0.23(-2.96%)
Aug 29, 2023	7.710	7.825	7.610	7.770	1,479,590	+0.05(+0.65%)
Aug 28, 2023	7.260	7.775	7.260	7.720	1,068,744	+0.51(+7.07%)
Aug 25, 2023	7.270	7.470	7.110	7.210	1,175,805	-0.06(-0.83%)
Aug 24, 2023	7.410	7.520	7.215	7.270	1,022,736	-0.23(-3.07%)
Aug 23, 2023	7.240	7.565	7.185	7.500	1,015,208	+0.39(+5.49%)
Aug 22, 2023	7.130	7.195	6.985	7.110	883,724	-0.05(-0.70%)
Aug 21, 2023	7.180	7.240	6.955	7.160	997,165	-0.05(-0.69%)
Aug 18, 2023	7.130	7.400	7.100	7.210	1,596,116	+0.03(+0.42%)
Aug 17, 2023	7.220	7.385	7.160	7.180	1,147,380	+0.02(+0.28%)
Aug 16, 2023	7.280	7.390	7.105	7.160	642,919	-0.16(-2.19%)
Aug 15, 2023	7.390	7.440	7.090	7.320	658,094	-0.15(-2.01%)
Aug 14, 2023	7.550	7.820	7.360	7.470	746,753	-0.07(-0.93%)
Aug 11, 2023	7.100	7.730	7.100	7.540	2,722,325	+0.35(+4.87%)
Aug 10, 2023	8.030	8.760	6.980	7.190	2,870,088	-0.35(-4.64%)
Aug 09, 2023	7.870	7.870	7.500	7.540	1,139,713	-0.36(-4.56%)
Aug 08, 2023	7.780	8.025	7.620	7.900	1,082,296	-0.05(-0.63%)
Aug 07, 2023	7.580	7.970	7.500	7.950	655,000	+0.34(+4.47%)
Aug 04, 2023	7.820	7.930	7.585	7.610	1,325,994	-0.19(-2.44%)
Aug 03, 2023	7.990	8.150	7.590	7.800	849,998	-0.18(-2.26%)
Aug 02, 2023	7.790	8.070	7.680	7.980	630,509	+0.09(+1.14%)
Aug 01, 2023	7.680	7.950	7.520	7.890	711,645	+0.21(+2.73%)
Jul 31, 2023	7.730	7.930	7.615	7.680	614,880	+0.03(+0.39%)
Jul 28, 2023	7.480	7.810	7.480	7.650	731,745	+0.25(+3.38%)
Jul 27, 2023	7.560	7.820	7.390	7.400	1,169,312	-0.07(-0.94%)
Jul 26, 2023	7.380	7.785	7.315	7.470	1,272,247	+0.35(+4.92%)
Jul 25, 2023	7.010	7.201	6.960	7.120	994,911	+0.07(+0.99%)
Jul 24, 2023	7.180	7.320	6.925	7.050	1,515,766	-0.09(-1.26%)
Jul 21, 2023	7.420	7.530	7.090	7.140	1,337,306	-0.28(-3.77%)
Jul 20, 2023	7.690	7.780	7.330	7.420	1,028,753	-0.40(-5.12%)
Jul 19, 2023	7.440	7.880	7.400	7.820	1,050,781	+0.44(+5.96%)
Jul 18, 2023	7.810	7.920	7.355	7.380	1,408,322	-0.06(-0.81%)
Jul 17, 2023	8.350	8.410	7.405	7.440	1,410,767	-1.06(-12.47%)
Jul 14, 2023	8.860	8.900	8.480	8.500	843,281	-0.35(-3.95%)
Jul 13, 2023	8.910	8.980	8.500	8.850	849,522	-0.04(-0.45%)
Jul 12, 2023	8.890	9.170	8.870	8.890	671,432	+0.18(+2.07%)
Jul 11, 2023	8.950	8.960	8.530	8.710	1,090,602	-0.24(-2.68%)
Jul 10, 2023	8.940	9.180	8.890	8.950	415,338	-0.02(-0.22%)
Jul 07, 2023	8.790	9.120	8.790	8.970	441,268	+0.25(+2.87%)
Jul 06, 2023	8.620	8.721	8.460	8.720	444,755	-0.06(-0.68%)
Jul 05, 2023	8.730	8.820	8.480	8.780	517,479	-0.04(-0.45%)
Jul 03, 2023	8.810	9.030	8.720	8.820	318,453	-0.01(-0.11%)
Jun 30, 2023	9.200	9.215	8.810	8.830	487,679	-0.25(-2.75%)
Jun 29, 2023	8.860	9.230	8.830	9.080	664,251	+0.15(+1.68%)
Jun 28, 2023	9.120	9.195	8.860	8.930	476,543	-0.15(-1.65%)
Jun 27, 2023	9.090	9.310	8.940	9.080	617,047	+0.04(+0.44%)
Jun 26, 2023	8.760	9.210	8.760	9.040	669,069	+0.33(+3.79%)
Jun 23, 2023	8.750	8.845	8.615	8.710	2,557,904	-0.18(-2.02%)
Jun 22, 2023	9.070	9.150	8.870	8.890	559,368	-0.25(-2.74%)
Jun 21, 2023	9.220	9.270	9.030	9.140	485,999	-0.05(-0.54%)
Jun 20, 2023	9.380	9.450	8.980	9.190	689,253	-0.26(-2.75%)
Jun 16, 2023	10.02	10.04	9.430	9.450	698,123	-0.44(-4.45%)
Jun 15, 2023	9.710	9.890	9.570	9.890	474,302	+0.12(+1.23%)
Jun 14, 2023	9.980	10.03	9.660	9.770	509,500	-0.17(-1.71%)
Jun 13, 2023	10.06	10.19	9.870	9.940	561,926	+0.01(+0.10%)
Jun 12, 2023	9.990	10.12	9.850	9.930	406,570	-0.01(-0.10%)
Jun 09, 2023	10.07	10.19	9.840	9.940	369,565	-0.16(-1.58%)
Jun 08, 2023	10.16	10.27	9.985	10.10	459,032	-0.06(-0.59%)
Jun 07, 2023	9.980	10.49	9.980	10.16	688,653	+0.30(+3.04%)
Jun 06, 2023	9.760	10.06	9.530	9.860	705,232	+0.09(+0.92%)
Jun 05, 2023	10.11	10.18	9.700	9.770	601,227	-0.51(-4.96%)
Jun 02, 2023	10.19	10.38	10.06	10.28	706,955	+0.21(+2.09%)
Jun 01, 2023	10.37	10.40	10.00	10.07	579,760	-0.23(-2.23%)
May 31, 2023	11.10	11.10	10.18	10.30	1,674,178	-0.88(-7.87%)
May 30, 2023	11.77	12.09	11.01	11.18	962,131	-0.39(-3.37%)
May 26, 2023	10.74	11.66	10.64	11.57	2,342,242	+1.40(+13.77%)
May 25, 2023	10.34	10.38	10.01	10.17	832,062	-0.25(-2.40%)
May 24, 2023	10.61	10.85	10.29	10.42	841,964	-0.33(-3.07%)
May 23, 2023	10.75	11.32	10.72	10.75	1,345,599	-0.16(-1.47%)
May 22, 2023	11.01	11.01	10.74	10.91	878,447	+0.00(+0.00%)
May 19, 2023	11.05	11.12	10.81	10.91	745,986	-0.02(-0.18%)
May 18, 2023	11.10	11.20	10.80	10.93	924,543	-0.22(-1.97%)
May 17, 2023	10.94	11.45	10.94	11.15	1,310,753	+0.43(+4.01%)
May 16, 2023	10.72	10.77	10.46	10.72	401,112	-0.15(-1.38%)
May 15, 2023	10.52	10.97	10.43	10.87	563,266	+0.38(+3.62%)
May 12, 2023	10.66	10.66	10.35	10.49	486,416	-0.06(-0.57%)
May 11, 2023	10.56	10.86	10.42	10.55	583,434	-0.21(-1.95%)
May 10, 2023	11.51	11.51	10.60	10.76	545,983	-0.47(-4.19%)
May 09, 2023	11.21	11.37	11.05	11.23	477,033	-0.11(-0.97%)
May 08, 2023	10.90	11.41	10.90	11.34	1,076,276	+0.44(+4.04%)
May 05, 2023	10.97	11.01	10.70	10.90	798,439	+0.19(+1.77%)
May 04, 2023	10.61	10.85	10.14	10.71	2,992,418	-0.12(-1.11%)
May 03, 2023	10.69	11.16	10.59	10.83	680,515	+0.16(+1.50%)
May 02, 2023	11.46	11.47	10.66	10.67	718,449	-0.91(-7.86%)
May 01, 2023	11.54	11.72	11.36	11.58	707,375	+0.08(+0.70%)
Apr 28, 2023	11.32	11.61	11.20	11.50	490,469	+0.20(+1.77%)
Apr 27, 2023	11.21	11.31	10.99	11.30	321,150	+0.26(+2.36%)
Apr 26, 2023	11.07	11.25	11.01	11.04	523,148	-0.10(-0.90%)
Apr 25, 2023	11.21	11.35	10.98	11.14	602,189	-0.28(-2.45%)
Apr 24, 2023	11.74	11.76	11.20	11.42	563,051	-0.36(-3.06%)
Apr 21, 2023	11.46	11.79	11.22	11.78	865,667	+0.28(+2.43%)
Apr 20, 2023	11.16	11.54	10.97	11.50	825,103	+0.07(+0.61%)
Apr 19, 2023	10.68	11.56	10.62	11.43	1,251,865	+0.61(+5.64%)
Apr 18, 2023	10.87	10.92	10.66	10.82	616,768	-0.01(-0.09%)
Apr 17, 2023	10.81	10.99	10.71	10.83	559,577	-0.03(-0.28%)
Apr 14, 2023	11.48	11.61	10.75	10.86	691,752	-0.61(-5.32%)
Apr 13, 2023	11.13	11.49	11.13	11.47	466,683	+0.42(+3.80%)
Apr 12, 2023	11.96	11.96	11.04	11.05	643,471	-0.71(-6.04%)
Apr 11, 2023	11.49	11.79	11.45	11.76	1,094,411	+0.33(+2.89%)
Apr 10, 2023	11.06	11.49	11.00	11.43	785,700	+0.29(+2.60%)
Apr 06, 2023	10.99	11.23	10.92	11.14	479,191	+0.12(+1.09%)
Apr 05, 2023	10.84	11.17	10.80	11.02	669,303	+0.00(+0.00%)
Apr 04, 2023	10.85	11.06	10.76	11.02	604,585	+0.18(+1.66%)
Apr 03, 2023	11.04	11.14	10.62	10.84	735,149	-0.23(-2.08%)
Mar 31, 2023	10.54	11.13	10.50	11.07	1,358,470	+0.55(+5.23%)
Mar 30, 2023	10.27	10.53	10.21	10.52	667,602	+0.40(+3.95%)
Mar 29, 2023	10.25	10.37	10.01	10.12	598,698	+0.03(+0.30%)
Mar 28, 2023	9.900	10.09	9.841	10.09	566,528	+0.09(+0.90%)
Mar 27, 2023	9.970	10.32	9.870	10.00	672,879	+0.28(+2.88%)
Mar 24, 2023	9.460	9.730	9.160	9.720	786,918	+0.19(+1.99%)
Mar 23, 2023	9.510	9.845	9.320	9.530	569,271	+0.11(+1.17%)
Mar 22, 2023	9.710	9.870	9.400	9.420	643,209	-0.29(-2.99%)
Mar 21, 2023	9.380	9.840	9.380	9.710	638,653	+0.50(+5.43%)
Mar 20, 2023	8.770	9.280	8.770	9.210	806,430	+0.44(+5.02%)
Mar 17, 2023	9.370	9.375	8.720	8.770	1,039,580	-0.62(-6.60%)
Mar 16, 2023	8.820	9.415	8.730	9.390	819,347	+0.40(+4.45%)
Mar 15, 2023	8.670	9.040	8.550	8.990	721,469	+0.01(+0.11%)
Mar 14, 2023	9.450	9.580	8.910	8.980	1,491,620	-0.14(-1.54%)
Mar 13, 2023	8.950	9.265	8.610	9.120	895,047	-0.08(-0.87%)
Mar 10, 2023	9.620	9.625	9.070	9.200	772,115	-0.43(-4.47%)
Mar 09, 2023	10.40	10.58	9.565	9.630	822,591	-0.83(-7.93%)
Mar 08, 2023	10.37	10.63	10.21	10.46	452,949	+0.15(+1.45%)
Mar 07, 2023	10.32	10.63	10.23	10.31	515,549	-0.15(-1.43%)
Mar 06, 2023	10.56	10.72	10.41	10.46	535,699	-0.03(-0.29%)
Mar 03, 2023	10.85	10.91	10.48	10.49	748,466	-0.28(-2.60%)
Mar 02, 2023	10.46	10.85	10.36	10.77	503,015	+0.17(+1.60%)
Mar 01, 2023	10.51	10.72	10.25	10.60	843,413	-0.01(-0.09%)
Feb 28, 2023	10.66	10.85	10.46	10.61	2,600,794	-0.05(-0.47%)
Feb 27, 2023	10.64	10.79	10.62	10.66	856,455	+0.16(+1.52%)
Feb 24, 2023	10.52	10.80	10.41	10.50	786,938	-0.41(-3.76%)
Feb 23, 2023	10.94	11.01	10.60	10.91	888,372	+0.09(+0.83%)
Feb 22, 2023	10.51	10.91	10.43	10.82	1,301,165	+0.58(+5.66%)
Feb 21, 2023	10.34	10.53	10.04	10.24	770,210	-0.40(-3.76%)
Feb 17, 2023	10.78	10.78	10.37	10.64	866,835	-0.05(-0.47%)
Feb 16, 2023	10.78	10.90	10.55	10.69	942,191	-0.35(-3.17%)
Feb 15, 2023	9.990	11.12	9.960	11.04	1,486,635	+1.00(+9.96%)
Feb 14, 2023	9.890	10.26	9.671	10.04	1,694,030	+0.10(+1.01%)
Feb 13, 2023	10.25	10.25	9.565	9.940	1,599,515	-0.40(-3.87%)
Feb 10, 2023	8.980	10.36	8.540	10.34	2,831,097	+2.09(+25.33%)
Feb 09, 2023	8.830	8.860	8.120	8.250	795,001	-0.44(-5.06%)
Feb 08, 2023	8.690	8.870	8.550	8.690	768,623	-0.03(-0.34%)
Feb 07, 2023	8.830	8.870	8.480	8.720	1,040,750	-0.17(-1.91%)
Feb 06, 2023	9.020	9.200	8.630	8.890	1,414,891	-0.22(-2.41%)
Feb 03, 2023	9.250	9.544	8.925	9.110	1,199,342	-0.23(-2.46%)
Feb 02, 2023	9.020	9.400	8.915	9.340	2,174,054	+0.41(+4.59%)
Feb 01, 2023	7.930	9.030	7.920	8.930	3,305,010	+0.96(+12.05%)
Jan 31, 2023	7.810	8.030	7.710	7.970	1,460,587	+0.22(+2.84%)
Jan 30, 2023	7.650	7.800	7.560	7.750	531,873	-0.03(-0.39%)
Jan 27, 2023	7.640	7.820	7.530	7.780	469,371	+0.07(+0.91%)
Jan 26, 2023	7.630	7.850	7.580	7.710	686,312	+0.19(+2.53%)
Jan 25, 2023	7.280	7.520	7.180	7.520	562,956	+0.13(+1.76%)
Jan 24, 2023	7.250	7.520	7.250	7.390	721,593	-0.03(-0.40%)
Jan 23, 2023	7.090	7.420	7.010	7.420	509,680	+0.34(+4.80%)
Jan 20, 2023	6.990	7.260	6.760	7.080	1,101,178	+0.16(+2.31%)
Jan 19, 2023	7.160	7.160	6.835	6.920	1,525,444	-0.33(-4.55%)
Jan 18, 2023	7.450	7.560	7.170	7.250	629,287	-0.05(-0.68%)
Jan 17, 2023	7.270	7.400	7.050	7.300	626,338	-0.21(-2.80%)
Jan 13, 2023	7.200	7.570	7.200	7.510	784,688	+0.12(+1.62%)
Jan 12, 2023	7.400	7.480	7.210	7.390	519,314	+0.11(+1.51%)
Jan 11, 2023	7.240	7.325	7.090	7.280	800,178	+0.14(+1.96%)
Jan 10, 2023	7.030	7.140	6.890	7.140	816,593	+0.12(+1.71%)
Jan 09, 2023	6.670	7.090	6.655	7.020	1,062,844	+0.42(+6.36%)
Jan 06, 2023	6.660	6.765	6.390	6.600	1,297,107	+0.01(+0.15%)
Jan 05, 2023	6.280	6.620	6.080	6.590	1,591,497	+0.20(+3.13%)
Jan 04, 2023	5.630	6.430	5.555	6.390	1,445,263	+0.87(+15.76%)
Jan 03, 2023	5.540	5.910	5.485	5.520	1,792,113	-0.19(-3.33%)
Dec 30, 2022	5.620	5.730	5.535	5.710	961,868	+0.01(+0.18%)
Dec 29, 2022	5.620	5.850	5.460	5.700	1,326,709	+0.21(+3.83%)
Dec 28, 2022	5.680	5.870	5.480	5.490	1,670,048	-0.21(-3.68%)
Dec 27, 2022	6.100	6.100	5.690	5.700	2,382,503	-0.40(-6.56%)
Dec 23, 2022	6.130	6.210	5.985	6.100	844,424	-0.09(-1.45%)
Dec 22, 2022	6.160	6.210	5.990	6.190	1,053,165	-0.01(-0.16%)
Dec 21, 2022	5.860	6.240	5.860	6.200	1,959,848	+0.50(+8.77%)
Dec 20, 2022	5.650	5.810	5.530	5.700	1,451,588	-0.08(-1.38%)
Dec 19, 2022	6.050	6.050	5.735	5.780	1,181,177	-0.27(-4.46%)
Dec 16, 2022	6.180	6.200	5.900	6.050	1,872,021	-0.12(-1.94%)
Dec 15, 2022	6.410	6.490	6.125	6.170	857,627	-0.34(-5.22%)
Dec 14, 2022	6.450	6.615	6.380	6.510	1,141,889	-0.02(-0.31%)
Dec 13, 2022	6.480	6.918	6.370	6.530	1,203,082	+0.28(+4.48%)
Dec 12, 2022	6.060	6.250	5.990	6.250	1,062,323	+0.14(+2.29%)
Dec 09, 2022	5.930	6.435	5.920	6.110	1,338,754	+0.14(+2.35%)
Dec 08, 2022	6.000	6.150	5.830	5.970	1,968,484	+0.06(+1.02%)
Dec 07, 2022	6.730	6.730	5.900	5.910	3,297,063	-1.05(-15.09%)
Dec 06, 2022	7.610	7.610	6.930	6.960	902,858	-0.75(-9.73%)
Dec 05, 2022	7.660	8.050	7.660	7.710	820,690	-0.07(-0.90%)
Dec 02, 2022	7.130	7.790	6.950	7.780	699,278	+0.55(+7.61%)
Dec 01, 2022	7.660	7.770	7.230	7.230	722,245	-0.41(-5.37%)
Nov 30, 2022	7.760	7.760	7.300	7.640	1,278,089	+0.04(+0.53%)
Nov 29, 2022	7.640	7.780	7.490	7.600	3,086,757	-0.04(-0.52%)
Nov 28, 2022	7.520	7.910	7.240	7.640	1,203,018	-0.01(-0.13%)
Nov 25, 2022	7.490	7.850	7.490	7.650	759,473	+0.09(+1.19%)
Nov 23, 2022	7.250	7.738	7.110	7.560	933,835	+0.53(+7.54%)
Nov 22, 2022	7.010	7.075	6.720	7.030	869,643	-0.06(-0.85%)
Nov 21, 2022	7.380	7.440	6.949	7.090	904,167	+0.26(+3.81%)
Nov 18, 2022	6.900	7.130	6.745	6.830	1,289,521	-0.05(-0.73%)
Nov 17, 2022	6.750	6.880	6.450	6.880	1,260,949	+0.15(+2.23%)
Nov 16, 2022	7.760	7.760	6.680	6.730	1,858,529	-1.06(-13.61%)
Nov 15, 2022	7.730	8.005	7.620	7.790	864,995	+0.24(+3.18%)
Nov 14, 2022	7.440	7.670	7.390	7.550	812,166	-0.11(-1.44%)
Nov 11, 2022	6.920	7.800	6.920	7.660	915,897	+0.67(+9.59%)
Nov 10, 2022	6.680	7.130	6.645	6.990	1,010,660	+0.61(+9.56%)
Nov 09, 2022	6.640	6.965	6.340	6.380	1,388,078	-0.43(-6.31%)
Nov 08, 2022	7.150	7.150	6.650	6.810	2,006,463	-0.22(-3.13%)
Nov 07, 2022	7.140	7.230	6.790	7.030	1,569,141	-0.18(-2.50%)
Nov 04, 2022	7.550	7.550	6.690	7.210	1,517,265	-0.30(-3.99%)
Nov 03, 2022	7.810	8.000	7.410	7.510	968,653	-0.47(-5.89%)
Nov 02, 2022	8.150		7.975	7.980	674,122	-0.36(-4.32%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Lions Gate Entertainment Corp Cl A (NY: LGF-A )

Historical Prices