Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • 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 (%)
Jun 28, 2024 9.400 9.540 9.180 9.420 4,214,560 +0.22(+2.39%)
Jun 27, 2024 9.320 9.420 9.030 9.200 869,452 -0.11(-1.18%)
Jun 26, 2024 8.680 9.330 8.680 9.310 1,353,838 +0.52(+5.92%)
Jun 25, 2024 8.700 8.840 8.600 8.790 616,625 +0.10(+1.15%)
Jun 24, 2024 8.710 8.810 8.590 8.690 618,212 +0.09(+1.05%)
Jun 21, 2024 8.670 8.840 8.495 8.600 1,270,360 -0.12(-1.38%)
Jun 20, 2024 8.330 8.720 8.290 8.720 984,414 +0.37(+4.43%)
Jun 18, 2024 8.350 8.655 8.320 8.350 936,900 +0.00(+0.00%)
Jun 17, 2024 8.290 8.430 8.170 8.350 821,171 +0.14(+1.71%)
Jun 14, 2024 8.070 8.265 8.055 8.210 717,153 +0.04(+0.49%)
Jun 13, 2024 8.040 8.350 7.974 8.170 1,436,892 +0.12(+1.49%)
Jun 12, 2024 7.900 8.140 7.800 8.050 1,142,272 +0.34(+4.41%)
Jun 11, 2024 8.000 8.155 7.700 7.710 741,431 -0.29(-3.63%)
Jun 10, 2024 7.850 8.190 7.730 8.000 886,071 +0.25(+3.23%)
Jun 07, 2024 7.800 8.005 7.740 7.750 1,025,142 -0.05(-0.64%)
Jun 06, 2024 7.400 7.850 7.330 7.800 1,270,157 +0.38(+5.12%)
Jun 05, 2024 7.620 7.690 7.380 7.420 866,041 -0.14(-1.85%)
Jun 04, 2024 7.800 7.940 7.550 7.560 971,546 -0.27(-3.45%)
Jun 03, 2024 8.390 8.415 7.780 7.830 1,006,708 -0.48(-5.78%)
May 31, 2024 8.090 8.540 8.050 8.310 1,098,089 +0.29(+3.62%)
May 30, 2024 8.290 8.350 7.915 8.020 1,164,834 -0.24(-2.91%)
May 29, 2024 8.690 8.860 8.250 8.260 1,289,270 -0.55(-6.24%)
May 28, 2024 9.290 9.290 8.750 8.810 1,288,103 -0.38(-4.13%)
May 24, 2024 10.44 10.44 8.830 9.190 2,909,077 -0.99(-9.72%)
May 23, 2024 10.44 10.46 10.18 10.18 698,213 -0.26(-2.49%)
May 22, 2024 10.70 10.84 10.44 10.44 685,013 -0.29(-2.70%)
May 21, 2024 10.55 10.87 10.55 10.73 694,287 +0.17(+1.61%)
May 20, 2024 10.70 10.88 10.53 10.56 849,930 -0.10(-0.94%)
May 17, 2024 10.52 10.87 10.46 10.66 485,277 +0.14(+1.33%)
May 16, 2024 10.43 10.65 10.28 10.52 810,427 +0.04(+0.38%)
May 15, 2024 10.80 10.84 10.46 10.48 498,794 -0.22(-2.06%)
May 14, 2024 10.81 10.88 10.54 10.70 566,610 +0.06(+0.56%)
May 13, 2024 10.47 10.74 10.45 10.64 477,663 +0.20(+1.92%)
May 10, 2024 10.68 10.71 10.42 10.44 372,262 -0.14(-1.32%)
May 09, 2024 10.54 10.61 10.36 10.58 448,711 +0.06(+0.57%)
May 08, 2024 10.97 10.97 10.44 10.52 435,138 -0.46(-4.19%)
May 07, 2024 10.89 11.11 10.83 10.98 630,506 +0.07(+0.64%)
May 06, 2024 11.07 11.30 10.82 10.91 517,591 +0.04(+0.37%)
May 03, 2024 10.70 10.89 10.59 10.87 597,937 +0.18(+1.68%)
May 02, 2024 10.48 10.78 10.34 10.69 543,379 +0.19(+1.81%)
May 01, 2024 10.19 10.70 10.19 10.50 621,675 +0.41(+4.06%)
Apr 30, 2024 10.37 10.37 10.04 10.09 716,868 -0.36(-3.44%)
Apr 29, 2024 10.42 10.58 10.36 10.45 489,879 +0.06(+0.58%)
Apr 26, 2024 10.41 10.61 10.29 10.39 520,584 -0.03(-0.29%)
Apr 25, 2024 10.52 10.59 10.39 10.42 491,359 -0.24(-2.25%)
Apr 24, 2024 10.65 10.70 10.47 10.66 485,096 -0.01(-0.09%)
Apr 23, 2024 10.24 10.79 10.24 10.67 713,395 +0.46(+4.51%)
Apr 22, 2024 10.38 10.40 9.990 10.21 584,478 -0.10(-0.97%)
Apr 19, 2024 10.04 10.32 10.03 10.31 577,656 +0.26(+2.59%)
Apr 18, 2024 10.17 10.38 10.02 10.05 498,932 -0.09(-0.89%)
Apr 17, 2024 10.29 10.44 10.12 10.14 616,687 -0.08(-0.78%)
Apr 16, 2024 10.46 10.57 10.20 10.22 644,628 -0.33(-3.13%)
Apr 15, 2024 10.77 11.14 10.52 10.55 718,920 -0.21(-1.95%)
Apr 12, 2024 10.71 10.85 10.60 10.76 471,761 -0.08(-0.74%)
Apr 11, 2024 10.90 10.90 10.56 10.84 659,030 +0.00(+0.00%)
Apr 10, 2024 10.44 10.85 10.36 10.84 1,164,161 +0.15(+1.40%)
Apr 09, 2024 10.27 10.71 10.21 10.69 977,925 +0.45(+4.39%)
Apr 08, 2024 10.17 10.46 10.14 10.24 578,710 +0.11(+1.09%)
Apr 05, 2024 10.25 10.34 10.02 10.13 406,232 -0.14(-1.36%)
Apr 04, 2024 10.25 10.63 10.20 10.27 685,723 +0.22(+2.19%)
Apr 03, 2024 9.670 10.09 9.670 10.05 614,722 +0.30(+3.08%)
Apr 02, 2024 9.770 10.02 9.590 9.750 516,545 -0.20(-2.01%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.