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:

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

9.710 UNCHANGED
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.