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 )

10.39 -0.03 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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 10.44 684,731 +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 10.74 527,854 -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%)
Nov 01, 2023 7.880 7.910 7.570 7.910 783,357 +0.05(+0.64%)
Oct 31, 2023 7.710 8.040 7.610 7.860 803,471 +0.23(+3.01%)
Oct 30, 2023 7.630 7.800 7.380 7.630 850,047 +0.09(+1.19%)
Oct 27, 2023 7.680 7.801 7.500 7.540 826,277 -0.12(-1.57%)
Oct 26, 2023 7.540 7.725 7.420 7.660 1,096,666 +0.16(+2.13%)
Oct 25, 2023 7.890 7.920 7.445 7.500 1,068,271 -0.38(-4.82%)
Oct 24, 2023 7.660 7.900 7.600 7.880 932,688 +0.25(+3.28%)
Oct 23, 2023 7.750 7.850 7.540 7.630 1,333,654 -0.19(-2.43%)
Oct 20, 2023 8.420 8.450 7.820 7.820 1,202,841 -0.59(-7.02%)
Oct 19, 2023 8.100 8.580 7.990 8.410 1,074,415 +0.40(+4.99%)
Oct 18, 2023 8.050 8.220 7.960 8.010 1,312,032 -0.14(-1.72%)
Oct 17, 2023 8.020 8.300 7.960 8.150 1,017,626 +0.07(+0.87%)
Oct 16, 2023 7.940 8.080 7.250 8.080 2,874,678 +0.21(+2.67%)
Oct 13, 2023 7.830 7.900 7.590 7.870 985,664 +0.06(+0.77%)
Oct 12, 2023 8.300 8.300 7.800 7.810 759,142 -0.48(-5.79%)
Oct 11, 2023 8.370 8.540 8.140 8.290 766,672 +0.01(+0.12%)
Oct 10, 2023 8.050 8.430 8.050 8.280 743,755 +0.23(+2.86%)
Oct 09, 2023 7.610 8.150 7.610 8.050 830,915 +0.36(+4.68%)
Oct 06, 2023 7.740 7.750 7.540 7.690 562,563 +0.06(+0.79%)
Oct 05, 2023 7.760 7.880 7.605 7.630 1,086,591 -0.21(-2.68%)
Oct 04, 2023 7.770 7.865 7.680 7.840 594,479 +0.04(+0.51%)
Oct 03, 2023 8.040 8.100 7.760 7.800 1,435,003 -0.33(-4.06%)
Oct 02, 2023 8.420 8.490 8.000 8.130 1,678,345 -0.35(-4.13%)
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%)
Jul 03, 2023 8.810 9.030 8.720 8.820 318,453 -0.01(-0.11%)
Jun 30, 2023 9.200 9.215 8.810 8.830 487,679 -0.25(-2.75%)
Jun 29, 2023 8.860 9.230 8.830 9.080 664,251 +0.15(+1.68%)
Jun 28, 2023 9.120 9.195 8.860 8.930 476,543 -0.15(-1.65%)
Jun 27, 2023 9.090 9.310 8.940 9.080 617,047 +0.04(+0.44%)
Jun 26, 2023 8.760 9.210 8.760 9.040 669,069 +0.33(+3.79%)
Jun 23, 2023 8.750 8.845 8.615 8.710 2,557,904 -0.18(-2.02%)
Jun 22, 2023 9.070 9.150 8.870 8.890 559,368 -0.25(-2.74%)
Jun 21, 2023 9.220 9.270 9.030 9.140 485,999 -0.05(-0.54%)
Jun 20, 2023 9.380 9.450 8.980 9.190 689,253 -0.26(-2.75%)
Jun 16, 2023 10.02 10.04 9.430 9.450 698,123 -0.44(-4.45%)
Jun 15, 2023 9.710 9.890 9.570 9.890 474,302 -1.45(-12.79%)
May 08, 2023 10.90 11.41 10.90 11.34 1,076,276 +0.44(+4.04%)
May 05, 2023 10.97 11.01 10.70 10.90 798,439 +0.19(+1.77%)
May 04, 2023 10.61 10.85 10.14 10.71 2,992,418 -0.12(-1.11%)
May 03, 2023 10.69 11.16 10.59 10.83 680,515 +0.16(+1.50%)
May 02, 2023 11.46 11.47 10.66 10.67 718,449 -0.91(-7.86%)
May 01, 2023 11.54 11.72 11.36 11.58 707,375 +0.08(+0.70%)
Apr 28, 2023 11.32 11.61 11.20 11.50 490,469 +0.20(+1.77%)
Apr 27, 2023 11.21 11.31 10.99 11.30 321,150 +0.26(+2.36%)
Apr 26, 2023 11.07 11.25 11.01 11.04 523,148 -0.10(-0.90%)
Apr 25, 2023 11.21 11.35 10.98 11.14 602,189 -0.28(-2.45%)
Apr 24, 2023 11.74 11.76 11.20 11.42 563,051 -0.36(-3.06%)
Apr 21, 2023 11.46 11.79 11.22 11.78 865,667 +0.28(+2.43%)
Apr 20, 2023 11.16 11.54 10.97 11.50 825,103 +0.07(+0.61%)
Apr 19, 2023 10.68 11.56 10.62 11.43 1,251,865 +0.61(+5.64%)
Apr 18, 2023 10.87 10.92 10.66 10.82 616,768 -0.01(-0.09%)
Apr 17, 2023 10.81 10.99 10.71 10.83 559,577 -0.03(-0.28%)
Apr 14, 2023 11.48 11.61 10.75 10.86 691,752 -0.61(-5.32%)
Apr 13, 2023 11.13 11.49 11.13 11.47 466,683 +0.42(+3.80%)
Apr 12, 2023 11.96 11.96 11.04 11.05 643,471 -0.71(-6.04%)
Apr 11, 2023 11.49 11.79 11.45 11.76 1,094,411 +0.33(+2.89%)
Apr 10, 2023 11.06 11.49 11.00 11.43 785,700 +0.29(+2.60%)
Apr 06, 2023 10.99 11.23 10.92 11.14 479,191 +0.12(+1.09%)
Apr 05, 2023 10.84 11.17 10.80 11.02 669,303 +0.00(+0.00%)
Apr 04, 2023 10.85 11.06 10.76 11.02 604,585 +0.18(+1.66%)
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.