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 )

10.66 +0.14 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 9.930 10.04 9.800 9.950 405,733 +0.00(+0.00%)
Mar 28, 2024 9.700 9.945 9.945 9.950 926,935 +0.23(+2.37%)
Mar 27, 2024 9.350 9.740 9.350 9.720 582,045 +0.44(+4.74%)
Mar 26, 2024 9.600 9.680 9.280 9.280 423,366 -0.24(-2.52%)
Mar 25, 2024 9.550 9.785 9.445 9.520 433,792 +0.08(+0.85%)
Mar 22, 2024 9.770 9.840 9.410 9.440 400,616 -0.27(-2.78%)
Mar 21, 2024 9.660 9.810 9.510 9.710 491,727 +0.18(+1.89%)
Mar 20, 2024 9.480 9.570 9.280 9.530 621,522 +0.02(+0.21%)
Mar 19, 2024 9.450 9.800 9.450 9.510 551,990 +0.03(+0.32%)
Mar 18, 2024 9.500 9.695 9.430 9.480 488,619 -0.09(-0.94%)
Mar 15, 2024 9.520 9.750 9.520 9.570 1,368,520 -0.01(-0.10%)
Mar 14, 2024 9.770 9.850 9.490 9.580 638,516 -0.24(-2.44%)
Mar 13, 2024 9.990 10.13 9.700 9.820 678,419 -0.14(-1.41%)
Mar 12, 2024 10.15 10.25 9.910 9.960 581,807 -0.20(-1.97%)
Mar 11, 2024 9.580 10.35 9.580 10.16 1,189,213 +0.99(+10.80%)
Mar 08, 2024 9.180 9.405 9.170 9.170 442,440 +0.07(+0.77%)
Mar 07, 2024 9.210 9.310 8.975 9.100 716,884 -0.04(-0.44%)
Mar 06, 2024 9.820 9.825 8.930 9.140 908,170 -0.54(-5.58%)
Mar 05, 2024 9.760 9.830 9.495 9.680 1,121,155 -0.18(-1.83%)
Mar 04, 2024 9.670 9.890 9.570 9.860 631,933 +0.15(+1.54%)
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.