Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2020 7.520 7.980 7.520 7.820 820,581 +0.29(+3.85%)
May 29, 2020 7.570 7.610 7.180 7.530 786,100 +0.03(+0.40%)
May 28, 2020 8.250 8.330 7.484 7.500 1,004,764 -0.61(-7.52%)
May 27, 2020 7.810 8.190 7.620 8.110 1,156,174 +0.52(+6.85%)
May 26, 2020 8.090 8.210 7.580 7.590 684,127 -0.16(-2.06%)
May 22, 2020 7.980 8.000 7.560 7.750 1,007,000 -0.28(-3.49%)
May 21, 2020 7.930 8.260 7.770 8.030 1,944,056 +0.17(+2.16%)
May 20, 2020 7.600 7.996 7.565 7.860 611,294 +0.41(+5.50%)
May 19, 2020 7.430 7.615 7.270 7.450 1,134,701 +0.01(+0.13%)
May 18, 2020 7.240 7.580 7.110 7.440 537,038 +0.46(+6.59%)
May 15, 2020 6.710 7.010 6.680 6.980 305,400 +0.16(+2.35%)
May 14, 2020 6.770 7.300 6.640 6.820 587,884 -0.08(-1.16%)
May 13, 2020 7.200 7.200 6.590 6.900 447,633 -0.28(-3.90%)
May 12, 2020 7.190 7.290 7.080 7.180 890,299 +0.01(+0.14%)
May 11, 2020 7.370 7.430 7.170 7.170 583,882 -0.25(-3.37%)
May 08, 2020 7.290 7.470 7.080 7.420 736,200 +0.29(+4.07%)
May 07, 2020 6.730 7.210 6.730 7.130 539,474 +0.52(+7.87%)
May 06, 2020 6.830 6.910 6.500 6.610 945,043 -0.15(-2.22%)
May 05, 2020 6.630 6.880 6.485 6.760 957,064 +0.19(+2.89%)
May 04, 2020 6.550 6.790 6.440 6.570 734,702 -0.10(-1.50%)
May 01, 2020 6.480 6.680 6.420 6.670 658,300 -0.01(-0.15%)
Apr 30, 2020 6.810 7.070 6.607 6.680 612,951 -0.24(-3.47%)
Apr 29, 2020 7.010 7.220 6.920 6.920 597,782 +0.08(+1.17%)
Apr 28, 2020 6.880 7.080 6.700 6.840 640,587 +0.05(+0.74%)
Apr 27, 2020 6.780 6.980 6.760 6.790 707,805 +0.04(+0.59%)
Apr 24, 2020 6.600 6.800 6.360 6.750 619,700 +0.22(+3.37%)
Apr 23, 2020 6.330 6.650 6.290 6.530 1,190,824 +0.24(+3.82%)
Apr 22, 2020 6.880 6.900 6.281 6.290 367,756 -0.46(-6.81%)
Apr 21, 2020 6.360 6.800 6.330 6.750 701,391 +0.10(+1.50%)
Apr 20, 2020 6.410 6.810 6.410 6.650 674,285 -0.02(-0.30%)
Apr 17, 2020 6.540 6.810 6.470 6.670 905,200 +0.35(+5.54%)
Apr 16, 2020 6.590 6.590 6.150 6.320 900,470 -0.10(-1.56%)
Apr 15, 2020 6.220 6.430 6.010 6.420 558,620 -0.08(-1.23%)
Apr 14, 2020 6.480 6.640 6.270 6.500 782,089 +0.29(+4.67%)
Apr 13, 2020 5.870 6.270 5.520 6.210 1,181,571 +0.39(+6.70%)
Apr 09, 2020 5.590 6.130 5.590 5.820 759,900 +0.30(+5.43%)
Apr 08, 2020 5.300 5.563 5.250 5.520 1,048,832 +0.20(+3.76%)
Apr 07, 2020 5.810 6.090 5.225 5.320 613,183 -0.18(-3.27%)
Apr 06, 2020 5.180 5.585 5.150 5.500 1,723,312 +0.51(+10.22%)
Apr 03, 2020 5.140 5.191 4.760 4.990 639,700 -0.25(-4.77%)
Apr 02, 2020 5.280 5.560 5.010 5.240 1,282,307 -0.14(-2.60%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.