Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

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

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

7.900 -0.030 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 34.34 34.73 33.06 33.46 1,049,756 -0.87(-2.53%)
Jan 30, 2018 33.61 34.40 33.19 34.34 868,161 +0.10(+0.29%)
Jan 29, 2018 35.11 35.16 34.17 34.24 580,138 -0.89(-2.53%)
Jan 26, 2018 35.36 35.52 34.89 35.13 634,232 +0.18(+0.51%)
Jan 25, 2018 35.32 36.08 34.81 34.95 2,351,645 +0.45(+1.32%)
Jan 24, 2018 34.67 34.67 34.09 34.49 431,414 +0.00(+0.00%)
Jan 23, 2018 35.03 35.03 34.07 34.49 687,106 -0.36(-1.02%)
Jan 22, 2018 35.11 35.12 34.02 34.85 1,336,920 -0.18(-0.51%)
Jan 19, 2018 34.62 35.32 34.13 35.03 1,860,707 +0.91(+2.67%)
Jan 18, 2018 32.82 34.99 32.82 34.12 3,954,707 +2.20(+6.88%)
Jan 17, 2018 32.15 32.49 31.78 31.92 768,411 +0.01(+0.03%)
Jan 16, 2018 33.16 33.27 31.88 31.91 630,435 -1.42(-4.27%)
Jan 12, 2018 33.34 33.34 33.34 0 +0.43(+1.29%)
Jan 11, 2018 31.79 32.97 31.74 32.91 503,553 +1.12(+3.51%)
Jan 10, 2018 32.41 31.79 623,140 +0.05(+0.16%)
Jan 09, 2018 31.49 31.85 31.43 31.74 577,118 +0.20(+0.63%)
Jan 08, 2018 31.66 31.79 30.98 31.55 485,614 -0.04(-0.13%)
Jan 05, 2018 31.81 31.98 31.51 31.59 287,399 -0.09(-0.28%)
Jan 04, 2018 32.20 32.44 31.47 31.67 509,128 -0.59(-1.84%)
Jan 03, 2018 32.63 32.97 32.04 32.27 560,571 -0.38(-1.15%)
Jan 02, 2018 32.88 33.56 32.55 32.64 902,719 -0.79(-2.37%)
Dec 29, 2017 33.44 33.44 33.44 0 +0.36(+1.08%)
Dec 28, 2017 33.26 33.45 32.88 33.08 252,898 -0.20(-0.59%)
Dec 27, 2017 32.98 33.58 32.88 33.28 458,451 +0.30(+0.90%)
Dec 26, 2017 32.90 33.05 32.80 32.98 274,386 +0.04(+0.12%)
Dec 22, 2017 33.34 33.34 32.45 32.94 400,449 -0.43(-1.27%)
Dec 21, 2017 32.73 33.48 32.28 33.37 655,692 +0.72(+2.21%)
Dec 20, 2017 33.29 32.32 32.64 360,055 -0.39(-1.17%)
Dec 19, 2017 32.93 33.48 32.64 33.03 529,231 +0.10(+0.30%)
Dec 18, 2017 32.83 33.17 32.25 32.93 405,793 +0.31(+0.94%)
Dec 15, 2017 32.37 32.69 31.99 32.62 607,563 +0.48(+1.51%)
Dec 14, 2017 30.95 32.29 30.82 32.14 968,344 +1.39(+4.54%)
Dec 13, 2017 30.73 30.90 30.41 30.75 408,921 -0.08(-0.26%)
Dec 12, 2017 31.02 31.26 30.66 30.82 390,898 -0.16(-0.51%)
Dec 11, 2017 30.98 31.49 30.91 30.98 358,158 -0.23(-0.73%)
Dec 08, 2017 31.41 31.43 31.07 31.21 375,994 -0.07(-0.22%)
Dec 07, 2017 31.21 31.94 31.06 31.28 415,955 -0.05(-0.16%)
Dec 06, 2017 31.83 31.83 31.14 31.33 707,055 -0.38(-1.19%)
Dec 05, 2017 32.72 33.17 31.50 31.70 559,870 -1.09(-3.32%)
Dec 04, 2017 33.47 33.79 32.48 32.79 589,155 -0.29(-0.87%)
Dec 01, 2017 32.34 33.28 32.00 33.08 777,862 +0.73(+2.26%)
Nov 30, 2017 34.12 34.33 32.32 32.35 1,345,656 -1.70(-5.00%)
Nov 29, 2017 34.13 34.36 33.68 34.05 671,985 -0.03(-0.09%)
Nov 28, 2017 33.48 34.22 33.03 34.08 597,755 +0.54(+1.62%)
Nov 27, 2017 33.30 33.67 33.11 33.53 601,027 +0.26(+0.77%)
Nov 24, 2017 32.92 33.30 32.50 33.28 186,783 +0.66(+2.03%)
Nov 22, 2017 32.20 33.04 31.99 32.61 625,635 +0.13(+0.40%)
Nov 21, 2017 31.90 32.79 31.90 32.49 471,304 +0.49(+1.55%)
Nov 20, 2017 32.14 32.29 31.78 31.99 671,556 -0.24(-0.74%)
Nov 17, 2017 30.93 32.87 30.89 32.23 1,203,999 +1.53(+4.99%)
Nov 16, 2017 30.51 30.84 30.14 30.70 707,803 +0.47(+1.57%)
Nov 15, 2017 29.91 30.37 29.81 30.22 250,933 -0.03(-0.10%)
Nov 14, 2017 30.21 30.36 29.91 30.25 441,925 -0.10(-0.33%)
Nov 13, 2017 30.70 30.84 30.01 30.35 294,055 -0.53(-1.73%)
Nov 10, 2017 30.15 31.45 29.48 30.88 1,288,153 +1.91(+6.59%)
Nov 09, 2017 28.62 29.41 28.43 28.98 714,746 +0.21(+0.72%)
Nov 08, 2017 28.75 28.97 28.33 28.77 766,389 -0.07(-0.24%)
Nov 07, 2017 28.50 29.11 28.36 28.84 950,480 +0.45(+1.57%)
Nov 06, 2017 28.18 28.44 27.14 28.39 1,189,767 +0.95(+3.46%)
Nov 03, 2017 28.12 28.32 27.40 27.44 598,341 -0.73(-2.60%)
Nov 02, 2017 28.98 29.26 28.16 28.17 663,285 -0.75(-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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.