Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 )

10.44 -0.14 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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 10.69 977,927 +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%)
Mar 01, 2024 9.720 9.820 9.560 9.710 662,149 +0.00(+0.00%)
Feb 29, 2024 9.250 9.710 9.175 9.710 1,124,139 +0.62(+6.82%)
Feb 28, 2024 8.780 9.170 8.655 9.090 723,469 +0.15(+1.68%)
Feb 27, 2024 9.020 9.090 8.770 8.940 646,638 -0.08(-0.89%)
Feb 26, 2024 8.570 9.030 8.550 9.020 676,878 +0.37(+4.28%)
Feb 23, 2024 9.060 9.060 8.580 8.650 617,304 -0.43(-4.74%)
Feb 22, 2024 8.830 9.120 8.660 9.080 581,036 +0.23(+2.60%)
Feb 21, 2024 9.080 9.080 8.740 8.850 690,645 -0.17(-1.88%)
Feb 20, 2024 8.990 9.270 8.960 9.020 731,258 -0.06(-0.66%)
Feb 16, 2024 9.120 9.140 8.790 9.080 732,453 -0.15(-1.63%)
Feb 15, 2024 9.090 9.350 9.040 9.230 716,800 +0.28(+3.13%)
Feb 14, 2024 8.800 9.095 8.650 8.950 922,939 +0.32(+3.71%)
Feb 13, 2024 8.940 8.950 8.500 8.630 1,118,946 -0.52(-5.68%)
Feb 12, 2024 9.240 9.470 9.030 9.150 1,222,263 -0.23(-2.45%)
Feb 09, 2024 9.840 10.51 9.170 9.380 3,773,590 -1.42(-13.15%)
Feb 08, 2024 10.70 10.85 10.62 10.80 892,651 +0.17(+1.60%)
Feb 07, 2024 10.60 10.65 10.29 10.63 876,733 +0.09(+0.85%)
Feb 06, 2024 10.47 10.67 10.47 10.54 452,960 +0.13(+1.25%)
Feb 05, 2024 10.56 10.62 10.41 10.41 547,986 -0.27(-2.53%)
Feb 02, 2024 10.52 10.79 10.43 10.68 618,832 +0.02(+0.19%)
Feb 01, 2024 10.46 10.70 10.45 10.66 613,561 +0.23(+2.21%)
Jan 31, 2024 10.62 10.84 10.43 10.43 735,283 -0.14(-1.32%)
Jan 30, 2024 10.63 10.77 10.49 10.57 701,111 -0.09(-0.84%)
Jan 29, 2024 10.61 10.76 10.56 10.66 683,196 +0.04(+0.38%)
Jan 26, 2024 10.55 10.71 10.54 10.62 436,682 +0.08(+0.76%)
Jan 25, 2024 10.73 10.77 10.35 10.54 836,148 +0.03(+0.29%)
Jan 24, 2024 10.66 10.75 10.45 10.51 647,637 +0.01(+0.10%)
Jan 23, 2024 10.79 10.89 10.45 10.50 838,360 -0.21(-1.96%)
Jan 22, 2024 10.78 10.80 10.56 10.71 834,416 +0.05(+0.47%)
Jan 19, 2024 10.73 10.73 10.39 10.66 853,284 +0.03(+0.28%)
Jan 18, 2024 10.52 10.79 10.41 10.63 1,178,461 +0.18(+1.72%)
Jan 17, 2024 10.05 10.46 10.02 10.45 2,523,796 +0.28(+2.75%)
Jan 16, 2024 9.990 10.36 9.940 10.17 3,199,216 -0.12(-1.17%)
Jan 12, 2024 10.45 10.59 10.24 10.29 2,775,715 -0.04(-0.39%)
Jan 11, 2024 10.33 10.39 10.00 10.33 1,099,066 -0.06(-0.58%)
Jan 10, 2024 9.825 10.47 9.720 10.39 1,527,242 +0.58(+5.91%)
Jan 09, 2024 10.31 10.39 9.800 9.810 793,976 -0.67(-6.39%)
Jan 08, 2024 10.63 10.63 10.30 10.48 1,862,522 +0.06(+0.58%)
Jan 05, 2024 10.30 10.67 10.30 10.42 562,666 -0.06(-0.57%)
Jan 04, 2024 10.66 10.66 10.31 10.48 908,030 +0.04(+0.38%)
Jan 03, 2024 10.80 10.90 10.40 10.44 912,106 -0.43(-3.96%)
Jan 02, 2024 10.77 11.06 10.59 10.87 815,909 -0.03(-0.28%)
Dec 29, 2023 11.01 11.24 10.82 10.90 982,494 -0.11(-1.00%)
Dec 28, 2023 10.56 11.01 10.36 11.01 789,461 +0.57(+5.46%)
Dec 27, 2023 10.45 10.53 10.16 10.44 684,431 +0.01(+0.10%)
Dec 26, 2023 10.70 10.81 10.37 10.43 648,689 -0.28(-2.61%)
Dec 22, 2023 11.06 11.43 10.44 10.71 1,469,427 -0.47(-4.20%)
Dec 21, 2023 10.94 11.21 10.65 11.18 906,378 +0.44(+4.10%)
Dec 20, 2023 10.71 11.17 10.71 10.74 527,789 -0.08(-0.74%)
Dec 19, 2023 10.74 10.91 10.56 10.82 494,338 +0.18(+1.69%)
Dec 18, 2023 10.67 10.97 10.55 10.64 696,205 -0.07(-0.65%)
Dec 15, 2023 10.81 10.82 10.42 10.71 1,394,501 -0.07(-0.65%)
Dec 14, 2023 10.70 10.90 10.54 10.78 934,179 +0.36(+3.45%)
Dec 13, 2023 10.36 10.51 9.890 10.42 705,112 +0.08(+0.77%)
Dec 12, 2023 10.70 10.72 10.34 10.34 862,987 -0.30(-2.82%)
Dec 11, 2023 10.21 10.67 10.03 10.64 1,226,986 +0.46(+4.52%)
Dec 08, 2023 9.620 10.19 9.620 10.18 780,653 +0.59(+6.15%)
Dec 07, 2023 9.560 9.680 9.459 9.590 313,536 +0.06(+0.63%)
Dec 06, 2023 9.780 9.810 9.530 9.530 487,526 -0.10(-1.04%)
Dec 05, 2023 9.660 9.820 9.445 9.630 483,927 -0.04(-0.41%)
Dec 04, 2023 9.440 9.960 9.390 9.670 1,177,764 +0.22(+2.33%)
Dec 01, 2023 8.850 9.525 8.760 9.450 1,376,522 +0.62(+7.02%)
Nov 30, 2023 8.950 9.129 8.740 8.830 1,377,060 -0.12(-1.34%)
Nov 29, 2023 8.970 9.200 8.590 8.950 613,143 +0.08(+0.90%)
Nov 28, 2023 9.400 9.410 8.840 8.870 1,028,290 -0.58(-6.14%)
Nov 27, 2023 9.310 9.850 9.170 9.450 881,763 +0.06(+0.64%)
Nov 24, 2023 9.260 9.500 9.260 9.390 223,131 +0.06(+0.64%)
Nov 22, 2023 9.670 9.820 9.325 9.330 669,054 -0.27(-2.81%)
Nov 21, 2023 9.330 9.610 9.230 9.600 654,963 +0.24(+2.56%)
Nov 20, 2023 9.380 9.498 9.190 9.360 509,652 -0.02(-0.21%)
Nov 17, 2023 9.300 9.400 9.140 9.380 557,704 +0.14(+1.52%)
Nov 16, 2023 9.160 9.385 9.130 9.240 506,423 -0.03(-0.32%)
Nov 15, 2023 9.460 9.530 9.270 9.270 773,427 -0.19(-2.01%)
Nov 14, 2023 9.990 9.990 9.245 9.460 1,126,949 +0.21(+2.27%)
Nov 13, 2023 8.910 9.310 8.470 9.250 1,159,409 +0.24(+2.66%)
Nov 10, 2023 9.770 9.890 8.850 9.010 1,411,646 -0.06(-0.66%)
Nov 09, 2023 9.180 9.340 8.890 9.070 1,419,002 -0.03(-0.33%)
Nov 08, 2023 9.230 9.480 9.035 9.100 1,265,326 -0.47(-4.91%)
Nov 07, 2023 9.020 9.570 9.020 9.570 1,231,937 +0.46(+5.05%)
Nov 06, 2023 9.160 9.360 9.050 9.110 1,069,753 -0.08(-0.87%)
Nov 03, 2023 8.900 9.200 8.780 9.190 1,344,361 +0.66(+7.74%)
Nov 02, 2023 8.130 8.610 8.090 8.530 983,760 +0.62(+7.84%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.