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 )

10.73 +0.17 (+1.61%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	-1.45(-12.79%)
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%)

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