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 )

7.825 +0.145 (+1.89%)

Streaming Delayed Price Updated: 11:19 AM EDT, Oct 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	7.780	7.795	7.625	7.680	608,404	-0.15(-1.92%)
Sep 30, 2024	8.010	8.130	7.780	7.830	645,895	-0.19(-2.37%)
Sep 27, 2024	8.050	8.290	7.975	8.020	687,953	+0.05(+0.63%)
Sep 26, 2024	7.800	7.990	7.775	7.970	904,938	+0.27(+3.51%)
Sep 25, 2024	7.690	7.770	7.560	7.700	626,313	+0.01(+0.13%)
Sep 24, 2024	7.620	7.795	7.545	7.690	650,184	+0.08(+1.05%)
Sep 23, 2024	8.020	8.025	7.600	7.610	819,297	-0.41(-5.11%)
Sep 20, 2024	8.110	8.140	7.950	8.020	1,651,791	-0.11(-1.35%)
Sep 19, 2024	8.220	8.360	8.050	8.130	737,097	+0.18(+2.26%)
Sep 18, 2024	7.770	8.200	7.740	7.950	816,998	+0.11(+1.40%)
Sep 17, 2024	7.830	8.020	7.795	7.840	591,288	+0.01(+0.13%)
Sep 16, 2024	7.940	7.990	7.745	7.830	681,873	-0.04(-0.51%)
Sep 13, 2024	7.700	7.915	7.700	7.870	580,777	+0.25(+3.28%)
Sep 12, 2024	7.660	7.770	7.530	7.620	658,184	-0.02(-0.26%)
Sep 11, 2024	7.630	7.720	7.520	7.640	1,120,118	-0.02(-0.26%)
Sep 10, 2024	7.610	7.780	7.560	7.660	922,758	-0.02(-0.26%)
Sep 09, 2024	7.550	7.940	7.470	7.680	1,161,605	+0.14(+1.86%)
Sep 06, 2024	7.690	7.810	7.420	7.540	775,222	-0.17(-2.20%)
Sep 05, 2024	7.620	7.750	7.475	7.710	1,148,757	+0.10(+1.31%)
Sep 04, 2024	7.800	7.925	7.545	7.610	1,022,747	-0.17(-2.19%)
Sep 03, 2024	7.750	8.080	7.740	7.780	1,027,266	+0.01(+0.13%)
Aug 30, 2024	7.750	7.860	7.700	7.770	1,034,143	-0.02(-0.26%)
Aug 29, 2024	7.790	7.910	7.711	7.790	1,172,017	+0.02(+0.26%)
Aug 28, 2024	8.560	8.670	7.770	7.770	1,244,124	-0.84(-9.76%)
Aug 27, 2024	8.940	9.010	8.610	8.610	1,360,368	-0.32(-3.58%)
Aug 26, 2024	8.820	9.030	8.680	8.930	834,233	+0.25(+2.88%)
Aug 23, 2024	8.190	8.700	8.190	8.680	982,339	+0.51(+6.24%)
Aug 22, 2024	7.960	8.320	7.960	8.170	899,863	+0.16(+2.00%)
Aug 21, 2024	8.150	8.225	7.855	8.010	1,170,374	-0.13(-1.60%)
Aug 20, 2024	9.020	9.030	8.105	8.140	1,564,817	-0.89(-9.86%)
Aug 19, 2024	8.080	9.050	8.020	9.030	1,963,036	+1.01(+12.59%)
Aug 16, 2024	7.810	8.075	7.750	8.020	950,148	+0.15(+1.91%)
Aug 15, 2024	7.920	7.980	7.670	7.870	1,223,785	+0.09(+1.16%)
Aug 14, 2024	7.960	8.010	7.720	7.780	1,664,904	-0.19(-2.38%)
Aug 13, 2024	7.990	8.320	7.705	7.970	1,424,278	+0.14(+1.79%)
Aug 12, 2024	8.460	8.600	7.685	7.830	2,724,034	-0.72(-8.42%)
Aug 09, 2024	8.520	8.880	8.180	8.550	2,318,588	-0.16(-1.84%)
Aug 08, 2024	8.790	8.920	8.680	8.710	560,905	-0.05(-0.57%)
Aug 07, 2024	8.980	9.070	8.740	8.760	721,599	-0.06(-0.68%)
Aug 06, 2024	8.680	8.820	8.490	8.820	1,654,923	+0.23(+2.68%)
Aug 05, 2024	8.330	8.670	8.320	8.590	1,364,559	-0.19(-2.16%)
Aug 02, 2024	8.760	8.882	8.630	8.780	552,250	-0.05(-0.57%)

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