Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

10.66 +0.14 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 29, 2023 8.600 8.720 8.470 8.480 1,112,943 -0.01(-0.12%)
Sep 28, 2023 8.410 8.620 8.305 8.490 906,278 +0.07(+0.83%)
Sep 27, 2023 8.520 8.690 8.330 8.420 1,000,669 +0.05(+0.60%)
Sep 26, 2023 8.270 8.785 8.270 8.370 916,689 -0.17(-1.99%)
Sep 25, 2023 8.410 8.560 8.295 8.540 677,601 +0.07(+0.83%)
Sep 22, 2023 8.860 9.030 8.425 8.470 1,571,457 -0.29(-3.31%)
Sep 21, 2023 8.350 8.840 8.210 8.760 954,418 +0.35(+4.16%)
Sep 20, 2023 8.610 8.700 8.340 8.410 773,698 -0.12(-1.41%)
Sep 19, 2023 8.640 8.940 8.510 8.530 1,016,011 -0.19(-2.18%)
Sep 18, 2023 8.810 8.990 8.600 8.720 1,082,509 -0.14(-1.58%)
Sep 15, 2023 8.430 8.890 8.340 8.860 2,585,623 +0.44(+5.23%)
Sep 14, 2023 8.140 8.475 8.140 8.420 885,794 +0.36(+4.47%)
Sep 13, 2023 8.020 8.115 7.910 8.060 761,977 -0.01(-0.12%)
Sep 12, 2023 8.230 8.355 8.020 8.070 471,525 -0.24(-2.89%)
Sep 11, 2023 8.250 8.370 8.075 8.310 618,920 +0.17(+2.09%)
Sep 08, 2023 8.000 8.185 7.910 8.140 774,727 +0.14(+1.75%)
Sep 07, 2023 7.960 8.050 7.780 8.000 713,701 -0.06(-0.74%)
Sep 06, 2023 8.160 8.200 7.900 8.060 1,059,811 +0.16(+2.03%)
Sep 05, 2023 7.760 8.005 7.645 7.900 663,676 +0.03(+0.38%)
Sep 01, 2023 7.970 8.030 7.620 7.870 979,460 -0.05(-0.63%)
Aug 31, 2023 7.560 8.000 7.560 7.920 1,100,710 +0.38(+5.04%)
Aug 30, 2023 7.570 7.790 7.430 7.540 1,437,219 -0.23(-2.96%)
Aug 29, 2023 7.710 7.825 7.610 7.770 1,479,590 +0.05(+0.65%)
Aug 28, 2023 7.260 7.775 7.260 7.720 1,068,744 +0.51(+7.07%)
Aug 25, 2023 7.270 7.470 7.110 7.210 1,175,805 -0.06(-0.83%)
Aug 24, 2023 7.410 7.520 7.215 7.270 1,022,736 -0.23(-3.07%)
Aug 23, 2023 7.240 7.565 7.185 7.500 1,015,208 +0.39(+5.49%)
Aug 22, 2023 7.130 7.195 6.985 7.110 883,724 -0.05(-0.70%)
Aug 21, 2023 7.180 7.240 6.955 7.160 997,165 -0.05(-0.69%)
Aug 18, 2023 7.130 7.400 7.100 7.210 1,596,116 +0.03(+0.42%)
Aug 17, 2023 7.220 7.385 7.160 7.180 1,147,380 +0.02(+0.28%)
Aug 16, 2023 7.280 7.390 7.105 7.160 642,919 -0.16(-2.19%)
Aug 15, 2023 7.390 7.440 7.090 7.320 658,094 -0.15(-2.01%)
Aug 14, 2023 7.550 7.820 7.360 7.470 746,753 -0.07(-0.93%)
Aug 11, 2023 7.100 7.730 7.100 7.540 2,722,325 +0.35(+4.87%)
Aug 10, 2023 8.030 8.760 6.980 7.190 2,870,088 -0.35(-4.64%)
Aug 09, 2023 7.870 7.870 7.500 7.540 1,139,713 -0.36(-4.56%)
Aug 08, 2023 7.780 8.025 7.620 7.900 1,082,296 -0.05(-0.63%)
Aug 07, 2023 7.580 7.970 7.500 7.950 655,000 +0.34(+4.47%)
Aug 04, 2023 7.820 7.930 7.585 7.610 1,325,994 -0.19(-2.44%)
Aug 03, 2023 7.990 8.150 7.590 7.800 849,998 -0.18(-2.26%)
Aug 02, 2023 7.790 8.070 7.680 7.980 630,509 +0.09(+1.14%)
Aug 01, 2023 7.680 7.950 7.520 7.890 711,645 +0.21(+2.73%)
Jul 31, 2023 7.730 7.930 7.615 7.680 614,880 +0.03(+0.39%)
Jul 28, 2023 7.480 7.810 7.480 7.650 731,745 +0.25(+3.38%)
Jul 27, 2023 7.560 7.820 7.390 7.400 1,169,312 -0.07(-0.94%)
Jul 26, 2023 7.380 7.785 7.315 7.470 1,272,247 +0.35(+4.92%)
Jul 25, 2023 7.010 7.201 6.960 7.120 994,911 +0.07(+0.99%)
Jul 24, 2023 7.180 7.320 6.925 7.050 1,515,766 -0.09(-1.26%)
Jul 21, 2023 7.420 7.530 7.090 7.140 1,337,306 -0.28(-3.77%)
Jul 20, 2023 7.690 7.780 7.330 7.420 1,028,753 -0.40(-5.12%)
Jul 19, 2023 7.440 7.880 7.400 7.820 1,050,781 +0.44(+5.96%)
Jul 18, 2023 7.810 7.920 7.355 7.380 1,408,322 -0.06(-0.81%)
Jul 17, 2023 8.350 8.410 7.405 7.440 1,410,767 -1.06(-12.47%)
Jul 14, 2023 8.860 8.900 8.480 8.500 843,281 -0.35(-3.95%)
Jul 13, 2023 8.910 8.980 8.500 8.850 849,522 -0.04(-0.45%)
Jul 12, 2023 8.890 9.170 8.870 8.890 671,432 +0.18(+2.07%)
Jul 11, 2023 8.950 8.960 8.530 8.710 1,090,602 -0.24(-2.68%)
Jul 10, 2023 8.940 9.180 8.890 8.950 415,338 -0.02(-0.22%)
Jul 07, 2023 8.790 9.120 8.790 8.970 441,268 +0.25(+2.87%)
Jul 06, 2023 8.620 8.721 8.460 8.720 444,755 -0.06(-0.68%)
Jul 05, 2023 8.730 8.820 8.480 8.780 517,479 -0.04(-0.45%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.