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 )

7.880 +0.230 (+3.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Nov 29, 2002 7.662 7.663 7.662 7.663 570 +0.11(+1.51%)
Nov 27, 2002 7.882 7.891 7.549 7.549 2,965 -0.06(-0.81%)
Nov 26, 2002 7.610 7.610 7.610 7.610 228 -0.02(-0.23%)
Nov 25, 2002 7.601 7.865 7.601 7.628 5,246 +0.04(+0.46%)
Nov 22, 2002 7.558 7.602 7.558 7.593 2,737 -0.30(-3.78%)
Nov 21, 2002 7.794 7.891 7.751 7.891 2,395 +0.10(+1.25%)
Nov 20, 2002 7.330 7.794 7.330 7.794 570 +0.46(+6.33%)
Nov 19, 2002 7.663 7.663 7.321 7.330 1,482 -0.39(-5.00%)
Nov 18, 2002 7.724 7.724 7.715 7.715 3,991 +0.04(+0.57%)
Nov 15, 2002 7.724 7.724 7.584 7.672 1,254 -0.06(-0.79%)
Nov 14, 2002 7.724 8.242 7.715 7.733 10,493 +0.24(+3.16%)
Nov 13, 2002 7.496 7.496 7.496 7.496 1,140 -0.22(-2.83%)
Nov 12, 2002 7.531 7.917 7.531 7.715 2,053 +0.02(+0.22%)
Nov 11, 2002 7.698 7.698 7.698 7.698 798 +0.00(+0.00%)
Nov 08, 2002 7.488 7.698 7.488 7.698 1,254 +0.29(+3.91%)
Nov 07, 2002 8.110 8.110 7.409 7.409 11,861 -0.83(-10.11%)
Nov 06, 2002 7.444 8.242 7.409 8.242 15,853 +0.62(+8.17%)
Nov 05, 2002 7.260 7.645 7.260 7.619 12,204 +0.25(+3.33%)
Nov 04, 2002 7.435 7.444 7.374 7.374 3,079 +0.10(+1.33%)
Nov 01, 2002 7.365 7.444 7.014 7.277 15,169 -0.18(-2.35%)
Oct 31, 2002 7.593 7.593 7.452 7.452 11,861 -0.17(-2.19%)
Oct 30, 2002 7.645 7.672 7.584 7.619 19,161 +0.04(+0.46%)
Oct 29, 2002 7.672 7.672 7.584 7.584 20,530 -0.09(-1.14%)
Oct 28, 2002 7.672 7.804 7.593 7.672 6,159 -0.41(-5.09%)
Oct 25, 2002 7.803 8.092 7.233 8.083 21,898 +0.19(+2.43%)
Oct 24, 2002 8.119 8.128 7.891 7.891 5,132 -0.24(-2.91%)
Oct 23, 2002 8.128 8.128 8.128 8.128 4,676 -0.11(-1.38%)
Oct 22, 2002 7.935 8.242 7.891 8.242 1,254 +0.09(+1.08%)
Oct 21, 2002 7.979 8.242 7.979 8.154 3,421 -0.09(-1.06%)
Oct 18, 2002 8.154 8.242 8.110 8.242 10,835 +0.00(+0.00%)
Oct 17, 2002 8.242 8.242 8.154 8.242 5,132 +0.00(+0.00%)
Oct 16, 2002 8.242 8.242 8.120 8.242 2,395 +0.13(+1.62%)
Oct 15, 2002 8.110 8.242 8.110 8.110 14,028 +0.00(+0.00%)
Oct 14, 2002 8.110 8.110 8.110 8.110 6,615 -0.01(-0.11%)
Oct 11, 2002 8.014 8.285 8.014 8.119 4,334 -0.11(-1.28%)
Oct 10, 2002 7.979 8.224 7.979 8.224 5,246 +0.23(+2.85%)
Oct 09, 2002 7.979 8.154 7.979 7.996 3,193 -0.11(-1.41%)
Oct 08, 2002 8.145 8.145 7.979 8.110 5,474 +0.18(+2.21%)
Oct 07, 2002 7.900 8.136 7.891 7.935 55,089 -0.04(-0.55%)
Oct 04, 2002 8.110 8.154 7.970 7.979 2,509 +0.00(+0.00%)
Oct 03, 2002 7.891 8.128 7.882 7.979 14,713 +0.22(+2.81%)
Oct 02, 2002 7.759 7.891 7.759 7.760 8,896 +0.00(+0.01%)
Oct 01, 2002 8.373 8.408 7.549 7.759 44,367 -0.05(-0.67%)
Sep 30, 2002 7.979 7.987 7.812 7.812 11,405 -0.17(-2.09%)
Sep 27, 2002 7.882 7.979 7.803 7.979 10,379 +0.04(+0.55%)
Sep 26, 2002 7.891 8.110 7.890 7.935 12,204 -0.08(-0.98%)
Sep 25, 2002 7.882 8.014 7.882 8.014 5,588 +0.21(+2.70%)
Sep 24, 2002 7.698 8.099 7.698 7.803 2,851 -0.09(-1.11%)
Sep 23, 2002 7.918 7.967 7.715 7.891 7,755 -0.34(-4.14%)
Sep 20, 2002 7.803 8.232 7.680 8.232 7,573 +0.23(+2.84%)
Sep 19, 2002 7.900 8.005 7.900 8.005 342 +0.11(+1.43%)
Sep 18, 2002 7.891 7.935 7.804 7.892 7,299 -0.19(-2.38%)
Sep 17, 2002 8.154 8.163 7.540 8.084 79,383 +0.25(+3.25%)
Sep 16, 2002 8.329 8.443 7.759 7.829 49,190 -0.37(-4.49%)
Sep 13, 2002 8.373 8.548 8.198 8.198 5,215 -0.26(-3.12%)
Sep 12, 2002 8.864 9.092 8.285 8.462 7,413 -0.31(-3.49%)
Sep 11, 2002 8.890 8.890 8.382 8.768 798 +0.39(+4.60%)
Sep 10, 2002 8.548 8.899 8.329 8.382 798 -0.12(-1.44%)
Sep 09, 2002 8.899 8.899 8.505 8.505 3,763 -0.36(-4.05%)
Sep 06, 2002 9.197 9.197 8.811 8.863 1,368 +0.10(+1.09%)
Sep 05, 2002 9.162 9.162 8.768 8.768 5,018 -0.14(-1.58%)
Sep 04, 2002 8.890 9.153 8.890 8.909 7,869 +0.01(+0.10%)
Sep 03, 2002 9.206 9.206 8.804 8.900 8,212 -0.03(-0.38%)
Aug 30, 2002 8.768 8.987 8.768 8.934 14,599 +0.17(+1.90%)
Aug 29, 2002 8.838 8.838 8.768 8.768 5,132 +0.01(+0.09%)
Aug 28, 2002 8.934 8.934 8.759 8.760 10,036 -0.10(-1.08%)
Aug 27, 2002 8.776 8.934 8.680 8.855 69,004 +0.00(+0.00%)
Aug 26, 2002 8.811 8.855 8.724 8.855 4,106 +0.10(+1.10%)
Aug 23, 2002 8.645 8.759 8.645 8.759 23,609 +0.06(+0.71%)
Aug 22, 2002 8.803 8.803 8.610 8.697 16,652 -0.11(-1.20%)
Aug 21, 2002 8.847 8.847 8.601 8.803 5,360 +0.04(+0.40%)
Aug 20, 2002 8.933 8.933 8.768 8.768 570 -0.22(-2.44%)
Aug 16, 2002 8.794 9.197 8.785 8.987 6,273 +0.20(+2.30%)
Aug 15, 2002 8.329 9.202 8.329 8.785 6,957 +0.49(+5.92%)
Aug 14, 2002 8.285 8.329 8.285 8.294 1,516 -0.04(-0.42%)
Aug 13, 2002 8.329 8.329 8.329 8.329 2,281 +0.04(+0.42%)
Aug 12, 2002 8.320 8.329 8.294 8.294 2,395 +0.00(+0.01%)
Aug 07, 2002 8.242 8.293 8.151 8.293 3,307 -0.12(-1.47%)
Aug 06, 2002 8.338 8.417 8.154 8.417 17,678 -0.03(-0.31%)
Aug 05, 2002 8.443 8.443 8.443 8.443 114 +0.11(+1.37%)
Aug 02, 2002 8.154 8.443 8.154 8.329 20,302 +0.22(+2.72%)
Aug 01, 2002 8.189 8.189 7.996 8.109 2,053 -0.09(-1.08%)
Jul 31, 2002 8.110 8.198 8.110 8.198 17,678 +0.09(+1.08%)
Jul 30, 2002 8.057 8.110 7.900 8.110 11,975 +0.04(+0.54%)
Jul 29, 2002 7.908 8.100 7.628 8.066 7,869 +0.00(+0.00%)
Jul 26, 2002 8.066 8.171 7.891 8.066 3,877 +0.18(+2.22%)
Jul 25, 2002 7.461 8.057 7.452 7.891 4,562 -0.18(-2.17%)
Jul 24, 2002 7.444 8.066 6.856 8.066 28,856 +0.61(+8.25%)
Jul 23, 2002 8.198 8.198 7.295 7.452 31,251 -0.68(-8.32%)
Jul 22, 2002 7.979 8.215 7.979 8.128 13,800 +0.02(+0.22%)
Jul 19, 2002 8.110 8.110 8.110 8.110 0 -0.04(-0.54%)
Jul 17, 2002 8.242 8.320 8.066 8.154 10,721 -0.09(-1.06%)
Jul 12, 2002 8.066 8.242 7.891 8.242 6,501 +0.13(+1.62%)
Jul 11, 2002 8.119 8.198 8.066 8.110 5,588 -0.01(-0.11%)
Jul 10, 2002 8.373 8.373 8.119 8.119 6,387 -0.26(-3.14%)
Jul 09, 2002 8.398 8.398 8.382 8.382 3,421 -0.02(-0.19%)
Jul 08, 2002 8.723 8.723 8.398 8.398 17,222 -0.33(-3.73%)
Jul 05, 2002 8.505 8.723 8.242 8.723 4,904 +0.04(+0.49%)
Jul 04, 2002 8.119 8.750 8.119 8.680 18,249 +0.00(+0.00%)
Jul 03, 2002 8.119 8.750 8.119 8.680 18,249 +0.25(+2.91%)
Jul 02, 2002 8.759 8.768 8.215 8.434 15,625 -0.33(-3.80%)
Jul 01, 2002 8.768 8.855 8.733 8.768 5,474 +0.00(+0.00%)
Jun 28, 2002 8.768 8.943 8.768 8.768 5,588 -0.18(-1.96%)
Jun 27, 2002 8.645 8.943 8.645 8.943 16,081 +0.26(+3.05%)
Jun 26, 2002 8.820 8.820 8.461 8.678 19,503 -0.13(-1.51%)
Jun 25, 2002 8.910 9.031 8.811 8.811 19,731 -0.18(-1.95%)
Jun 21, 2002 9.206 9.206 9.039 8.987 17,108 -0.13(-1.44%)
Jun 20, 2002 9.110 9.206 8.996 9.118 30,681 +0.25(+2.77%)
Jun 19, 2002 9.110 9.127 8.785 8.873 15,739 -0.25(-2.69%)
Jun 18, 2002 9.074 9.250 9.074 9.118 16,538 +0.04(+0.47%)
Jun 17, 2002 9.145 9.250 9.074 9.075 12,204 +0.00(+0.01%)
Jun 14, 2002 9.031 9.127 8.768 9.074 21,100 -0.14(-1.52%)
Jun 12, 2002 9.250 9.337 9.153 9.215 12,089 +0.01(+0.10%)
Jun 11, 2002 9.206 9.206 9.153 9.206 18,134 +0.00(+0.00%)
Jun 10, 2002 9.294 9.294 9.171 9.206 21,670 +0.00(+0.00%)
Jun 07, 2002 9.329 9.329 9.162 9.206 10,379 -0.10(-1.13%)
Jun 06, 2002 9.337 9.337 9.251 9.310 2,167 -0.00(-0.01%)
Jun 05, 2002 9.302 9.425 9.294 9.311 32,848 +0.02(+0.20%)
May 31, 2002 9.294 9.294 9.250 9.293 3,991 +0.17(+1.82%)
May 28, 2002 9.294 9.294 9.127 9.127 6,843 -0.15(-1.60%)
May 27, 2002 9.259 9.275 9.206 9.275 13,572 +0.00(+0.00%)
May 24, 2002 9.259 9.275 9.206 9.275 13,572 +0.01(+0.09%)
May 23, 2002 9.197 9.276 9.197 9.266 39,121 +0.02(+0.18%)
May 22, 2002 9.276 9.276 9.206 9.250 5,474 +0.04(+0.48%)
May 21, 2002 9.171 9.294 9.171 9.206 8,098 +0.00(+0.00%)
May 20, 2002 9.039 9.267 9.039 9.206 29,996 -0.00(-0.01%)
May 17, 2002 9.294 9.294 9.197 9.207 4,562 +0.00(+0.01%)
May 16, 2002 9.329 9.329 9.153 9.206 25,776 -0.04(-0.47%)
May 15, 2002 9.117 9.294 9.117 9.250 24,179 +0.09(+0.97%)
May 14, 2002 9.294 9.337 9.206 9.161 37,524 +0.13(+1.44%)
May 13, 2002 9.206 9.381 8.680 9.031 11,177 -0.11(-1.24%)
May 10, 2002 9.118 9.337 9.031 9.145 28,856 +0.02(+0.19%)
May 09, 2002 9.289 9.373 9.039 9.127 10,151 -0.14(-1.51%)
May 08, 2002 9.215 9.337 9.215 9.267 34,901 +0.07(+0.76%)
May 07, 2002 9.206 9.311 8.943 9.197 16,994 +0.08(+0.85%)
May 06, 2002 9.267 9.276 9.120 9.120 27,487 -0.13(-1.41%)
May 03, 2002 9.320 9.337 9.092 9.250 44,596 +0.04(+0.48%)
May 02, 2002 9.267 9.267 9.206 9.206 31,593 +0.04(+0.48%)
May 01, 2002 8.996 9.267 8.996 9.162 25,548 +0.04(+0.48%)
Apr 30, 2002 8.943 9.267 8.943 9.118 10,721 +0.18(+1.96%)
Apr 29, 2002 9.267 9.267 8.697 8.943 7,071 -0.09(-0.97%)
Apr 26, 2002 9.092 9.206 9.031 9.031 16,994 -0.18(-1.90%)
Apr 25, 2002 9.294 9.381 8.417 9.206 22,012 -0.22(-2.33%)
Apr 24, 2002 9.451 9.644 8.952 9.425 24,636 +0.00(+0.00%)
Apr 23, 2002 9.031 9.688 8.987 9.425 35,813 +0.66(+7.50%)
Apr 22, 2002 9.031 9.031 8.636 8.768 27,373 -0.26(-2.91%)
Apr 19, 2002 8.855 9.031 8.689 9.031 23,951 +0.16(+1.78%)
Apr 18, 2002 8.417 8.987 8.285 8.873 44,938 +0.46(+5.53%)
Apr 17, 2002 8.330 8.461 8.329 8.408 7,641 +0.08(+0.94%)
Apr 16, 2002 8.505 8.768 8.329 8.330 6,957 -0.04(-0.51%)
Apr 15, 2002 8.548 8.548 8.373 8.373 18,933 -0.17(-2.04%)
Apr 12, 2002 8.268 8.548 8.268 8.548 26,232 +0.26(+3.16%)
Apr 11, 2002 8.235 8.329 8.180 8.285 22,811 +0.06(+0.75%)
Apr 10, 2002 8.180 8.242 8.163 8.224 32,962 -0.01(-0.11%)
Apr 09, 2002 8.049 8.242 8.049 8.233 33,076 +0.21(+2.62%)
Apr 08, 2002 8.373 8.373 8.022 8.022 75,391 -0.31(-3.68%)
Apr 05, 2002 8.329 8.329 8.066 8.329 137,552 +0.13(+1.60%)
Apr 04, 2002 8.064 8.224 7.892 8.198 113,029 +0.13(+1.63%)
Apr 03, 2002 7.891 8.189 7.873 8.066 87,481 +0.13(+1.66%)
Apr 02, 2002 7.979 8.110 7.908 7.935 27,259 +0.00(+0.00%)
Apr 01, 2002 8.022 8.110 7.873 7.935 28,742 -0.18(-2.16%)
Mar 29, 2002 7.891 8.110 7.803 8.110 61,476 +0.00(+0.00%)
Mar 28, 2002 7.891 8.110 7.803 8.110 61,476 +0.44(+5.71%)
Mar 27, 2002 7.312 8.100 7.312 7.672 124,207 +0.36(+4.92%)
Mar 26, 2002 7.075 7.408 7.014 7.312 20,302 +0.30(+4.25%)
Mar 25, 2002 7.014 7.040 7.014 7.014 9,808 -0.02(-0.25%)
Mar 22, 2002 6.883 7.058 6.883 7.032 61,818 +0.16(+2.36%)
Mar 21, 2002 6.970 7.014 6.751 6.869 16,994 -0.08(-1.20%)
Mar 20, 2002 6.795 6.953 6.725 6.953 10,036 +0.16(+2.32%)
Mar 19, 2002 6.663 6.795 6.663 6.795 9,694 +0.03(+0.39%)
Mar 18, 2002 6.883 6.883 6.620 6.769 5,018 +0.15(+2.25%)
Mar 15, 2002 6.795 6.795 6.576 6.620 7,983 -0.18(-2.58%)
Mar 14, 2002 6.742 6.795 6.707 6.795 7,869 +0.04(+0.65%)
Mar 13, 2002 6.734 6.953 6.734 6.751 7,071 +0.04(+0.65%)
Mar 12, 2002 6.663 6.751 6.663 6.707 19,731 +0.13(+2.00%)
Mar 11, 2002 6.576 6.707 6.536 6.576 29,312 +0.04(+0.67%)
Mar 08, 2002 6.576 6.576 6.532 6.532 2,395 -0.04(-0.67%)
Mar 07, 2002 6.488 6.593 6.488 6.576 27,943 -0.04(-0.66%)
Mar 06, 2002 6.409 6.620 6.400 6.620 6,501 +0.18(+2.72%)
Mar 05, 2002 6.400 6.576 6.400 6.444 23,381 +0.00(+0.00%)
Mar 04, 2002 6.532 6.576 6.444 6.444 9,238 -0.09(-1.34%)
Mar 01, 2002 6.532 6.576 6.339 6.532 8,554 +0.22(+3.47%)
Feb 28, 2002 6.313 6.313 6.313 6.313 1,254 -0.26(-4.00%)
Feb 27, 2002 6.576 6.620 6.532 6.576 14,371 +0.18(+2.74%)
Feb 26, 2002 6.488 6.488 6.400 6.400 11,405 -0.09(-1.35%)
Feb 25, 2002 6.488 6.488 6.278 6.488 2,965 +0.00(+0.00%)
Feb 22, 2002 6.576 6.576 6.488 6.488 53,606 -0.09(-1.33%)
Feb 21, 2002 6.488 6.576 6.321 6.576 16,880 +0.04(+0.67%)
Feb 20, 2002 6.418 6.532 6.418 6.532 6,273 +0.22(+3.47%)
Feb 19, 2002 6.576 6.576 6.313 6.313 1,710 -0.22(-3.36%)
Feb 18, 2002 6.663 6.663 6.488 6.532 40,604 +0.00(+0.00%)
Feb 15, 2002 6.663 6.663 6.488 6.532 40,604 -0.04(-0.67%)
Feb 14, 2002 6.576 6.576 6.488 6.576 9,580 +0.09(+1.35%)
Feb 13, 2002 6.278 6.488 6.269 6.488 29,996 +0.13(+2.07%)
Feb 12, 2002 6.383 6.383 6.278 6.357 2,623 +0.04(+0.69%)
Feb 11, 2002 6.278 6.313 6.278 6.313 1,938 -0.09(-1.37%)
Feb 08, 2002 6.286 6.400 6.286 6.400 2,281 +0.00(+0.00%)
Feb 07, 2002 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Feb 06, 2002 6.444 6.497 6.313 6.400 15,511 -0.02(-0.27%)
Feb 05, 2002 6.418 6.427 6.418 6.418 2,737 -0.06(-0.95%)
Feb 04, 2002 6.479 6.479 6.479 6.479 2,053 +0.00(+0.00%)
Feb 01, 2002 6.418 6.479 6.418 6.479 12,432 -0.25(-3.78%)
Jan 31, 2002 6.663 6.734 6.663 6.734 1,140 +0.32(+5.06%)
Jan 30, 2002 6.488 6.488 6.409 6.409 1,140 -0.12(-1.88%)
Jan 29, 2002 6.497 6.532 6.497 6.532 1,482 +0.00(+0.00%)
Jan 28, 2002 6.734 6.734 6.532 6.532 22,012 -0.08(-1.19%)
Jan 25, 2002 6.532 6.725 6.532 6.611 19,731 +0.07(+1.07%)
Jan 24, 2002 6.812 6.812 6.532 6.541 11,291 -0.30(-4.36%)
Jan 23, 2002 6.795 6.865 6.751 6.839 19,161 +0.04(+0.65%)
Jan 22, 2002 6.839 6.847 6.777 6.795 10,151 -0.04(-0.64%)
Jan 21, 2002 6.883 6.883 6.839 6.839 4,904 +0.00(+0.00%)
Jan 18, 2002 6.883 6.883 6.839 6.839 4,904 +0.04(+0.52%)
Jan 17, 2002 6.883 7.014 6.804 6.804 3,193 -0.10(-1.40%)
Jan 16, 2002 6.883 6.926 6.839 6.900 31,251 -0.07(-1.01%)
Jan 15, 2002 6.970 6.970 6.883 6.970 40,375 +0.00(+0.00%)
Jan 14, 2002 6.620 6.970 6.532 6.970 30,224 +0.35(+5.30%)
Jan 11, 2002 6.532 6.620 6.532 6.620 684 +0.09(+1.34%)
Jan 10, 2002 6.620 6.620 6.532 6.532 5,360 +0.13(+2.05%)
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.