Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

7.790 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 22, 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 (%)
Jul 22, 2024 7.990 8.130 7.715 7.790 860,257 -0.30(-3.71%)
Jul 19, 2024 8.330 8.410 8.070 8.090 519,278 -0.22(-2.65%)
Jul 18, 2024 8.410 8.730 8.300 8.310 585,234 -0.16(-1.89%)
Jul 17, 2024 8.280 8.610 8.270 8.470 673,437 +0.11(+1.32%)
Jul 16, 2024 8.430 8.450 8.080 8.360 798,028 +0.01(+0.12%)
Jul 15, 2024 8.370 8.430 8.170 8.350 578,147 +0.08(+0.97%)
Jul 12, 2024 8.520 8.660 8.240 8.270 562,266 -0.11(-1.31%)
Jul 11, 2024 8.410 8.730 8.310 8.380 800,749 +0.15(+1.82%)
Jul 10, 2024 8.040 8.240 7.970 8.230 818,205 +0.18(+2.24%)
Jul 09, 2024 8.320 8.370 7.895 8.050 1,558,609 -0.32(-3.82%)
Jul 08, 2024 8.530 8.830 8.370 8.370 736,448 -0.09(-1.06%)
Jul 05, 2024 8.240 8.520 8.080 8.460 824,998 +0.19(+2.30%)
Jul 03, 2024 8.580 8.670 8.230 8.270 350,713 -0.24(-2.82%)
Jul 02, 2024 8.720 8.980 8.485 8.510 2,016,617 -0.20(-2.30%)
Jul 01, 2024 8.540 8.780 8.375 8.710 1,760,866 +0.14(+1.63%)
Jun 28, 2024 8.470 8.690 8.370 8.570 5,073,631 +0.12(+1.42%)
Jun 27, 2024 8.560 8.590 8.230 8.450 950,535 -0.08(-0.94%)
Jun 26, 2024 7.980 8.540 7.945 8.530 839,065 +0.53(+6.62%)
Jun 25, 2024 7.900 8.080 7.830 8.000 706,906 +0.03(+0.38%)
Jun 24, 2024 7.930 8.050 7.840 7.970 558,172 +0.08(+1.01%)
Jun 21, 2024 7.940 8.020 7.765 7.890 1,381,796 -0.01(-0.13%)
Jun 20, 2024 7.520 7.930 7.520 7.900 824,018 +0.32(+4.22%)
Jun 18, 2024 7.600 7.920 7.570 7.580 874,982 -0.07(-0.92%)
Jun 17, 2024 7.530 7.725 7.460 7.650 970,374 +0.16(+2.14%)
Jun 14, 2024 7.330 7.570 7.315 7.490 927,990 +0.08(+1.08%)
Jun 13, 2024 7.330 7.640 7.280 7.410 1,250,958 +0.09(+1.23%)
Jun 12, 2024 7.320 7.450 7.170 7.320 832,487 +0.22(+3.10%)
Jun 11, 2024 7.280 7.480 7.100 7.100 756,448 -0.22(-3.01%)
Jun 10, 2024 7.120 7.500 7.110 7.320 995,996 +0.21(+2.95%)
Jun 07, 2024 7.100 7.380 7.071 7.110 1,212,416 -0.06(-0.84%)
Jun 06, 2024 6.860 7.260 6.775 7.170 1,030,302 +0.29(+4.22%)
Jun 05, 2024 6.960 7.020 6.790 6.880 880,710 -0.09(-1.29%)
Jun 04, 2024 7.240 7.360 6.940 6.970 1,347,363 -0.31(-4.26%)
Jun 03, 2024 7.560 7.810 7.190 7.280 1,602,301 -0.44(-5.70%)
May 31, 2024 7.500 7.940 7.500 7.720 1,460,139 +0.26(+3.49%)
May 30, 2024 7.660 7.760 7.330 7.460 1,598,959 -0.22(-2.86%)
May 29, 2024 8.070 8.240 7.670 7.680 1,408,087 -0.51(-6.23%)
May 28, 2024 8.370 8.550 8.160 8.190 2,354,653 -0.31(-3.65%)
May 24, 2024 9.480 9.670 8.210 8.500 3,429,610 -0.98(-10.34%)
May 23, 2024 9.750 9.765 9.460 9.480 968,198 -0.27(-2.77%)
May 22, 2024 9.980 10.12 9.730 9.750 1,000,529 -0.22(-2.21%)
May 21, 2024 9.850 10.16 9.825 9.970 1,387,251 +0.15(+1.53%)
May 20, 2024 10.00 10.20 9.820 9.820 1,114,792 -0.13(-1.31%)
May 17, 2024 9.860 10.21 9.800 9.950 1,245,919 +0.09(+0.91%)
May 16, 2024 9.790 10.02 9.640 9.860 981,137 +0.07(+0.72%)
May 15, 2024 10.07 10.12 9.790 9.790 760,627 -0.22(-2.20%)
May 14, 2024 10.18 10.21 9.860 10.01 672,214 +0.04(+0.40%)
May 13, 2024 9.880 10.04 9.820 9.970 592,001 +0.23(+2.36%)
May 10, 2024 9.860 9.915 9.740 9.740 305,683 -0.11(-1.12%)
May 09, 2024 9.830 9.920 9.660 9.850 476,483 +0.08(+0.82%)
May 08, 2024 10.08 10.26 9.700 9.770 1,265,049 -0.47(-4.59%)
May 07, 2024 10.26 10.39 10.13 10.24 859,733 +0.06(+0.59%)
May 06, 2024 10.22 10.55 10.12 10.18 510,542 +0.03(+0.30%)
May 03, 2024 10.14 10.19 9.870 10.15 656,637 +0.19(+1.91%)
May 02, 2024 9.900 10.05 9.640 9.960 668,844 +0.19(+1.94%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.