Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Lionsgate Studios Corp (NQ: LION )

7.650 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2008 3.235 3.235 2.849 3.042 7,644 -0.03(-0.86%)
Oct 30, 2008 3.148 3.183 3.034 3.069 12,546 -0.01(-0.28%)
Oct 29, 2008 3.156 3.156 3.051 3.077 3,364 -0.04(-1.13%)
Oct 28, 2008 3.069 3.112 3.069 3.112 7,185 -0.02(-0.56%)
Oct 27, 2008 3.200 3.209 3.112 3.130 5,731 +0.06(+2.00%)
Oct 24, 2008 3.330 3.514 3.069 3.069 12,554 -0.40(-11.62%)
Oct 23, 2008 3.376 3.472 3.376 3.472 456 -0.03(-0.90%)
Oct 22, 2008 3.288 3.503 3.288 3.503 2,053 +0.22(+6.58%)
Oct 21, 2008 3.191 3.419 3.191 3.287 13,094 -0.10(-2.88%)
Oct 20, 2008 3.542 3.542 2.849 3.384 24,551 -0.46(-12.06%)
Oct 17, 2008 3.840 4.200 3.726 3.849 11,142 -0.11(-2.89%)
Oct 16, 2008 3.910 3.989 3.858 3.963 12,204 -0.02(-0.44%)
Oct 15, 2008 3.961 3.980 3.945 3.980 13,344 +0.01(+0.22%)
Oct 14, 2008 4.147 4.147 3.849 3.972 13,458 +0.13(+3.34%)
Oct 13, 2008 3.858 3.858 3.770 3.843 4,011 +0.16(+4.37%)
Oct 10, 2008 3.463 3.858 3.454 3.682 12,418 +0.09(+2.44%)
Oct 09, 2008 3.595 3.779 3.069 3.595 23,721 +0.07(+1.99%)
Oct 08, 2008 4.121 4.121 3.069 3.525 11,062 -0.60(-14.65%)
Oct 07, 2008 3.735 4.331 3.726 4.130 14,997 +0.57(+16.01%)
Oct 06, 2008 3.639 3.945 3.533 3.560 10,013 -0.39(-9.78%)
Oct 03, 2008 3.945 3.950 3.941 3.945 17,710 +0.22(+5.88%)
Oct 02, 2008 3.726 3.726 3.726 3.726 205 -0.01(-0.23%)
Oct 01, 2008 3.945 3.945 3.726 3.735 16,892 -0.16(-4.05%)
Sep 30, 2008 3.989 4.357 3.607 3.893 18,307 +0.56(+16.84%)
Sep 29, 2008 4.165 4.165 1.999 3.332 80,037 -1.03(-23.54%)
Sep 26, 2008 4.515 4.515 4.252 4.357 12,432 -0.38(-7.96%)
Sep 25, 2008 4.656 4.734 4.515 4.734 66,038 +0.00(+0.00%)
Sep 24, 2008 4.647 4.734 4.401 4.734 276,297 -0.01(-0.18%)
Sep 23, 2008 4.671 4.971 4.647 4.743 30,981 +0.43(+9.96%)
Sep 22, 2008 4.436 4.642 4.296 4.314 5,392 -0.41(-8.69%)
Sep 19, 2008 5.629 5.918 4.638 4.724 22,855 +0.30(+6.69%)
Sep 18, 2008 4.384 4.428 4.165 4.428 4,793 +0.16(+3.70%)
Sep 17, 2008 4.603 4.708 3.952 4.270 10,081 -0.31(-6.70%)
Sep 16, 2008 4.331 4.923 4.314 4.577 4,634 +0.18(+3.98%)
Sep 15, 2008 3.849 4.507 3.849 4.401 5,192 +0.12(+2.87%)
Sep 12, 2008 4.208 4.279 3.560 4.279 14,875 -0.22(-4.87%)
Sep 11, 2008 4.533 4.533 4.428 4.498 1,715 -0.04(-0.77%)
Sep 10, 2008 4.726 4.726 4.507 4.533 8,554 -0.09(-1.90%)
Sep 09, 2008 4.577 4.822 4.577 4.621 5,958 +0.04(+0.76%)
Sep 08, 2008 4.366 4.822 4.366 4.585 23,126 +0.53(+12.96%)
Sep 05, 2008 3.945 4.094 3.945 4.059 41,421 +0.11(+2.89%)
Sep 04, 2008 3.980 3.989 3.858 3.945 1,026 +0.00(+0.00%)
Sep 03, 2008 3.893 4.121 3.674 3.945 26,897 +0.25(+6.81%)
Sep 02, 2008 3.858 3.902 3.497 3.694 7,909 +0.23(+6.66%)
Aug 29, 2008 3.551 3.647 3.428 3.463 31,616 -0.25(-6.62%)
Aug 28, 2008 3.551 3.709 3.542 3.709 2,680 +0.04(+0.95%)
Aug 27, 2008 3.761 3.761 3.568 3.674 1,847 +0.08(+2.20%)
Aug 26, 2008 3.586 3.639 3.586 3.595 2,167 -0.10(-2.61%)
Aug 25, 2008 3.805 3.805 3.691 3.691 5,930 -0.04(-0.94%)
Aug 22, 2008 3.717 3.726 3.691 3.726 8,440 +0.00(+0.00%)
Aug 21, 2008 3.709 3.735 3.709 3.726 3,079 -0.13(-3.41%)
Aug 20, 2008 3.761 3.875 3.761 3.858 8,281 +0.08(+2.09%)
Aug 19, 2008 3.726 3.779 3.446 3.779 7,755 +0.08(+2.13%)
Aug 18, 2008 3.858 3.928 3.700 3.700 6,912 -0.12(-3.21%)
Aug 15, 2008 3.726 3.945 3.726 3.823 10,520 +0.18(+5.06%)
Aug 14, 2008 3.542 3.639 3.479 3.639 5,383 +0.14(+4.01%)
Aug 13, 2008 3.507 3.551 3.332 3.498 135,814 -0.05(-1.48%)
Aug 12, 2008 3.551 3.568 3.507 3.551 16,964 +0.00(+0.00%)
Aug 11, 2008 3.525 3.595 3.498 3.551 35,422 +0.04(+1.25%)
Aug 08, 2008 3.463 3.639 3.393 3.507 53,811 +0.09(+2.56%)
Aug 07, 2008 3.419 3.419 3.384 3.419 9,905 +0.04(+1.04%)
Aug 06, 2008 3.419 3.446 3.382 3.384 4,904 -0.05(-1.53%)
Aug 05, 2008 3.371 3.437 3.371 3.437 33,662 +0.01(+0.26%)
Aug 04, 2008 3.463 3.481 3.402 3.428 14,827 +0.00(+0.00%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.