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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

10.52 +0.04 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Feb 28, 2020 7.840 8.075 7.620 7.950 3,140,500 -0.02(-0.25%)
Feb 27, 2020 8.090 8.200 7.795 7.970 2,107,064 -0.56(-6.57%)
Feb 26, 2020 9.460 9.490 8.350 8.530 1,805,501 -0.86(-9.16%)
Feb 25, 2020 9.730 9.790 9.180 9.390 1,512,246 -0.29(-3.00%)
Feb 24, 2020 9.610 9.910 9.560 9.680 994,217 -0.32(-3.20%)
Feb 21, 2020 10.20 10.21 9.915 10.00 1,305,800 -0.25(-2.44%)
Feb 20, 2020 10.37 10.50 10.04 10.25 1,185,574 -0.21(-2.01%)
Feb 19, 2020 10.54 10.57 10.37 10.46 1,384,736 -0.06(-0.57%)
Feb 18, 2020 10.66 10.96 10.48 10.52 1,396,577 -0.14(-1.31%)
Feb 14, 2020 10.51 10.76 10.45 10.66 1,486,400 +0.11(+1.04%)
Feb 13, 2020 10.50 10.78 10.46 10.55 784,853 +0.01(+0.09%)
Feb 12, 2020 10.63 10.89 10.48 10.54 1,213,603 +0.00(+0.00%)
Feb 11, 2020 10.72 10.75 10.18 10.54 1,592,823 -0.18(-1.68%)
Feb 10, 2020 10.56 10.94 10.38 10.72 1,489,459 +0.12(+1.13%)
Feb 07, 2020 10.50 11.07 10.18 10.60 4,188,500 +0.52(+5.16%)
Feb 06, 2020 10.24 10.28 9.910 10.08 1,674,648 +0.01(+0.10%)
Feb 05, 2020 10.30 11.01 10.04 10.07 2,553,411 -0.09(-0.89%)
Feb 04, 2020 9.940 10.26 9.940 10.16 907,138 +0.34(+3.46%)
Feb 03, 2020 9.940 10.07 9.810 9.820 743,731 -0.11(-1.11%)
Jan 31, 2020 10.25 10.28 9.690 9.930 2,006,100 -0.36(-3.50%)
Jan 30, 2020 10.09 10.35 10.09 10.29 1,005,326 +0.03(+0.29%)
Jan 29, 2020 10.17 10.36 10.17 10.26 689,584 +0.00(+0.00%)
Jan 28, 2020 10.32 10.42 10.19 10.26 796,635 +0.03(+0.29%)
Jan 27, 2020 10.06 10.30 10.01 10.23 804,650 -0.07(-0.68%)
Jan 24, 2020 10.49 10.52 10.04 10.30 1,377,700 -0.22(-2.09%)
Jan 23, 2020 10.54 10.57 10.31 10.52 916,046 -0.12(-1.13%)
Jan 22, 2020 10.78 10.85 10.62 10.64 776,134 -0.15(-1.39%)
Jan 21, 2020 10.81 10.89 10.51 10.79 1,085,833 -0.18(-1.64%)
Jan 17, 2020 11.27 11.30 10.87 10.97 1,011,700 -0.30(-2.66%)
Jan 16, 2020 11.28 11.43 11.23 11.27 587,766 +0.09(+0.81%)
Jan 15, 2020 11.38 11.52 11.13 11.18 935,524 -0.20(-1.76%)
Jan 14, 2020 11.00 11.42 10.99 11.38 1,424,885 +0.34(+3.08%)
Jan 13, 2020 10.72 11.05 10.55 11.04 896,348 +0.33(+3.08%)
Jan 10, 2020 10.79 10.84 10.64 10.71 666,100 -0.09(-0.83%)
Jan 09, 2020 11.08 11.08 10.59 10.80 817,434 -0.21(-1.91%)
Jan 08, 2020 11.10 11.13 10.93 11.01 1,093,044 -0.07(-0.63%)
Jan 07, 2020 10.93 11.20 10.92 11.08 674,410 +0.16(+1.47%)
Jan 06, 2020 10.59 10.93 10.58 10.92 697,166 +0.21(+1.96%)
Jan 03, 2020 10.64 10.81 10.56 10.71 784,000 -0.10(-0.93%)
Jan 02, 2020 10.72 10.87 10.52 10.81 1,045,470 +0.15(+1.41%)
Dec 31, 2019 10.16 10.71 10.06 10.66 1,262,600 +0.45(+4.41%)
Dec 30, 2019 10.33 10.37 10.18 10.21 1,126,266 -0.15(-1.45%)
Dec 27, 2019 10.44 10.56 10.30 10.36 991,600 -0.13(-1.24%)
Dec 26, 2019 10.50 10.57 10.29 10.49 1,126,857 +0.00(+0.00%)
Dec 24, 2019 10.74 10.80 10.49 10.49 972,800 -0.38(-3.50%)
Dec 23, 2019 10.80 10.95 10.51 10.87 2,009,558 +0.83(+8.27%)
Dec 20, 2019 9.690 10.06 9.550 10.04 1,314,400 +0.44(+4.58%)
Dec 19, 2019 9.450 9.680 9.400 9.600 1,010,470 +0.14(+1.48%)
Dec 18, 2019 9.740 9.850 9.390 9.460 1,101,451 -0.14(-1.46%)
Dec 17, 2019 9.620 9.660 9.420 9.600 900,472 -0.01(-0.10%)
Dec 16, 2019 9.810 9.920 9.590 9.610 911,019 -0.07(-0.72%)
Dec 13, 2019 10.01 10.24 9.660 9.680 1,115,100 -0.33(-3.30%)
Dec 12, 2019 9.320 10.02 9.270 10.01 1,310,197 +0.65(+6.94%)
Dec 11, 2019 9.380 9.470 9.210 9.360 768,269 +0.06(+0.65%)
Dec 10, 2019 9.580 9.610 9.190 9.300 1,969,496 -0.27(-2.82%)
Dec 09, 2019 9.440 9.720 9.410 9.570 910,685 +0.07(+0.74%)
Dec 06, 2019 9.530 9.580 9.370 9.500 1,399,400 +0.04(+0.42%)
Dec 05, 2019 9.680 9.810 9.330 9.460 1,465,359 -0.15(-1.56%)
Dec 04, 2019 9.570 9.740 9.500 9.610 1,011,876 +0.07(+0.73%)
Dec 03, 2019 9.430 9.610 9.330 9.540 1,726,328 -0.17(-1.75%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.