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 )

10.05 -0.09 (-0.89%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 18, 2024	10.17	10.38	10.02	10.05	498,932	-0.09(-0.89%)
Apr 17, 2024	10.29	10.44	10.12	10.14	616,687	-0.08(-0.78%)
Apr 16, 2024	10.46	10.57	10.20	10.22	644,628	-0.33(-3.13%)
Apr 15, 2024	10.77	11.14	10.52	10.55	718,920	-0.21(-1.95%)
Apr 12, 2024	10.71	10.85	10.60	10.76	471,761	-0.08(-0.74%)
Apr 11, 2024	10.90	10.90	10.56	10.84	659,030	+0.00(+0.00%)
Apr 10, 2024	10.44	10.85	10.36	10.84	1,164,161	+0.15(+1.40%)
Apr 09, 2024	10.27	10.71	10.21	10.69	977,927	+0.45(+4.39%)
Apr 08, 2024	10.17	10.46	10.14	10.24	578,710	+0.11(+1.09%)
Apr 05, 2024	10.25	10.34	10.02	10.13	406,232	-0.14(-1.36%)
Apr 04, 2024	10.25	10.63	10.20	10.27	685,723	+0.22(+2.19%)
Apr 03, 2024	9.670	10.09	9.670	10.05	614,722	+0.30(+3.08%)
Apr 02, 2024	9.770	10.02	9.590	9.750	516,545	-0.20(-2.01%)
Apr 01, 2024	9.930	10.04	9.800	9.950	405,733	+0.00(+0.00%)
Mar 28, 2024	9.700	9.945	9.945	9.950	926,935	+0.23(+2.37%)
Mar 27, 2024	9.350	9.740	9.350	9.720	582,045	+0.44(+4.74%)
Mar 26, 2024	9.600	9.680	9.280	9.280	423,366	-0.24(-2.52%)
Mar 25, 2024	9.550	9.785	9.445	9.520	433,792	+0.08(+0.85%)
Mar 22, 2024	9.770	9.840	9.410	9.440	400,616	-0.27(-2.78%)
Mar 21, 2024	9.660	9.810	9.510	9.710	491,727	+0.18(+1.89%)
Mar 20, 2024	9.480	9.570	9.280	9.530	621,522	+0.02(+0.21%)
Mar 19, 2024	9.450	9.800	9.450	9.510	551,990	+0.03(+0.32%)
Mar 18, 2024	9.500	9.695	9.430	9.480	488,619	-0.09(-0.94%)
Mar 15, 2024	9.520	9.750	9.520	9.570	1,368,520	-0.01(-0.10%)
Mar 14, 2024	9.770	9.850	9.490	9.580	638,516	-0.24(-2.44%)
Mar 13, 2024	9.990	10.13	9.700	9.820	678,419	-0.14(-1.41%)
Mar 12, 2024	10.15	10.25	9.910	9.960	581,807	-0.20(-1.97%)
Mar 11, 2024	9.580	10.35	9.580	10.16	1,189,213	+0.99(+10.80%)
Mar 08, 2024	9.180	9.405	9.170	9.170	442,440	+0.07(+0.77%)
Mar 07, 2024	9.210	9.310	8.975	9.100	716,884	-0.04(-0.44%)
Mar 06, 2024	9.820	9.825	8.930	9.140	908,170	-0.54(-5.58%)
Mar 05, 2024	9.760	9.830	9.495	9.680	1,121,155	-0.18(-1.83%)
Mar 04, 2024	9.670	9.890	9.570	9.860	631,933	+0.15(+1.54%)
Mar 01, 2024	9.720	9.820	9.560	9.710	662,149	+0.00(+0.00%)
Feb 29, 2024	9.250	9.710	9.175	9.710	1,124,139	+0.62(+6.82%)
Feb 28, 2024	8.780	9.170	8.655	9.090	723,469	+0.15(+1.68%)
Feb 27, 2024	9.020	9.090	8.770	8.940	646,638	-0.08(-0.89%)
Feb 26, 2024	8.570	9.030	8.550	9.020	676,878	+0.37(+4.28%)
Feb 23, 2024	9.060	9.060	8.580	8.650	617,304	-0.43(-4.74%)
Feb 22, 2024	8.830	9.120	8.660	9.080	581,036	+0.23(+2.60%)
Feb 21, 2024	9.080	9.080	8.740	8.850	690,645	-0.17(-1.88%)
Feb 20, 2024	8.990	9.270	8.960	9.020	731,258	-0.06(-0.66%)
Feb 16, 2024	9.120	9.140	8.790	9.080	732,453	-0.15(-1.63%)
Feb 15, 2024	9.090	9.350	9.040	9.230	716,800	+0.28(+3.13%)
Feb 14, 2024	8.800	9.095	8.650	8.950	922,939	+0.32(+3.71%)
Feb 13, 2024	8.940	8.950	8.500	8.630	1,118,946	-0.52(-5.68%)
Feb 12, 2024	9.240	9.470	9.030	9.150	1,222,263	-0.23(-2.45%)
Feb 09, 2024	9.840	10.51	9.170	9.380	3,773,590	-1.42(-13.15%)
Feb 08, 2024	10.70	10.85	10.62	10.80	892,651	+0.17(+1.60%)
Feb 07, 2024	10.60	10.65	10.29	10.63	876,733	+0.09(+0.85%)
Feb 06, 2024	10.47	10.67	10.47	10.54	452,960	+0.13(+1.25%)
Feb 05, 2024	10.56	10.62	10.41	10.41	547,986	-0.27(-2.53%)
Feb 02, 2024	10.52	10.79	10.43	10.68	618,832	+0.02(+0.19%)

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