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

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

7.900 -0.030 (-0.38%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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 (%)
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%)
Aug 01, 2024 9.230 9.340 8.680 8.830 1,047,582 -0.34(-3.71%)
Jul 31, 2024 8.770 9.405 8.710 9.170 1,660,768 +0.46(+5.28%)
Jul 30, 2024 8.610 9.100 8.490 8.710 2,778,205 +0.15(+1.75%)
Jul 29, 2024 8.530 8.675 8.475 8.560 676,035 +0.04(+0.47%)
Jul 26, 2024 8.400 8.590 8.250 8.520 996,690 +0.27(+3.27%)
Jul 25, 2024 8.320 8.480 8.240 8.250 571,768 -0.03(-0.36%)
Jul 24, 2024 8.550 8.670 8.230 8.280 822,586 -0.30(-3.50%)
Jul 23, 2024 8.420 8.580 8.285 8.580 913,614 +0.11(+1.30%)
Jul 22, 2024 8.770 8.850 8.375 8.470 827,831 -0.33(-3.75%)
Jul 19, 2024 9.050 9.165 8.790 8.800 456,522 -0.23(-2.55%)
Jul 18, 2024 9.160 9.495 9.030 9.030 643,862 -0.17(-1.85%)
Jul 17, 2024 9.030 9.335 8.990 9.200 675,082 +0.13(+1.43%)
Jul 16, 2024 9.160 9.200 8.760 9.070 753,476 -0.04(-0.44%)
Jul 15, 2024 9.150 9.160 8.880 9.110 444,668 +0.09(+1.00%)
Jul 12, 2024 9.380 9.410 8.980 9.020 674,166 -0.11(-1.20%)
Jul 11, 2024 9.200 9.530 9.035 9.130 1,038,311 +0.12(+1.33%)
Jul 10, 2024 8.840 9.010 8.715 9.010 1,866,594 +0.20(+2.27%)
Jul 09, 2024 9.160 9.180 8.590 8.810 2,908,315 -0.35(-3.82%)
Jul 08, 2024 9.390 9.650 9.160 9.160 1,089,813 -0.14(-1.51%)
Jul 05, 2024 8.980 9.340 8.870 9.300 1,157,294 +0.23(+2.54%)
Jul 03, 2024 9.460 9.460 9.005 9.070 444,289 -0.33(-3.51%)
Jul 02, 2024 9.670 9.850 9.320 9.400 1,951,028 -0.20(-2.08%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.