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 )

7.740 +0.090 (+1.18%)
Streaming Delayed Price Updated: 3:43 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 (%)
Jul 31, 2003 10.87 10.97 10.34 10.74 7,413 +0.13(+1.24%)
Jul 30, 2003 9.837 10.82 9.837 10.61 6,501 +0.11(+1.09%)
Jul 29, 2003 10.56 10.78 10.49 10.49 10,835 -0.04(-0.33%)
Jul 28, 2003 10.56 10.56 10.53 10.53 1,710 -0.09(-0.83%)
Jul 25, 2003 10.62 10.62 10.62 10.62 228 +0.03(+0.25%)
Jul 24, 2003 10.86 10.86 10.08 10.59 4,334 -0.34(-3.13%)
Jul 23, 2003 11.17 11.40 10.30 10.93 10,607 -0.08(-0.72%)
Jul 22, 2003 10.96 11.18 10.79 11.01 20,644 +0.61(+5.90%)
Jul 21, 2003 10.42 10.95 9.820 10.40 6,159 -0.04(-0.34%)
Jul 18, 2003 10.52 10.85 10.30 10.43 8,326 -0.08(-0.74%)
Jul 17, 2003 10.76 10.79 10.51 10.51 3,763 -0.01(-0.08%)
Jul 16, 2003 10.60 10.60 10.52 10.52 684 -0.22(-2.03%)
Jul 15, 2003 10.86 10.95 10.74 10.74 3,991 +0.07(+0.65%)
Jul 14, 2003 10.70 10.84 10.67 10.67 1,368 -0.18(-1.69%)
Jul 11, 2003 10.78 10.85 10.51 10.85 5,930 -0.11(-0.97%)
Jul 10, 2003 10.61 10.96 10.50 10.96 11,063 +0.16(+1.47%)
Jul 09, 2003 10.74 10.90 10.57 10.80 10,265 -0.10(-0.89%)
Jul 08, 2003 10.52 10.90 10.51 10.90 7,983 +0.39(+3.67%)
Jul 07, 2003 10.30 10.95 10.30 10.51 6,843 -0.14(-1.32%)
Jul 03, 2003 10.24 10.65 10.17 10.65 912 +0.10(+0.91%)
Jul 02, 2003 9.995 10.95 9.995 10.56 10,607 +0.47(+4.70%)
Jul 01, 2003 10.00 10.08 10.00 10.08 25,206 -0.04(-0.35%)
Jun 30, 2003 10.16 10.17 10.10 10.12 3,079 -0.01(-0.09%)
Jun 27, 2003 9.864 10.13 9.864 10.13 3,307 +0.26(+2.67%)
Jun 26, 2003 10.09 10.17 9.837 9.864 13,116 -0.18(-1.75%)
Jun 25, 2003 9.855 10.27 9.855 10.04 7,071 +0.06(+0.62%)
Jun 24, 2003 9.890 10.13 9.828 9.978 31,593 -0.05(-0.52%)
Jun 23, 2003 10.35 10.54 9.644 10.03 25,092 -0.53(-5.06%)
Jun 20, 2003 10.56 10.56 10.43 10.56 12,774 +0.00(+0.00%)
Jun 19, 2003 9.706 10.59 9.644 10.56 8,098 +0.85(+8.76%)
Jun 18, 2003 9.425 10.51 9.425 9.714 11,519 -0.81(-7.67%)
Jun 17, 2003 9.636 10.52 9.636 10.52 12,774 +0.89(+9.19%)
Jun 16, 2003 9.206 9.636 9.206 9.636 1,368 +0.00(+0.00%)
Jun 13, 2003 9.644 9.644 9.469 9.636 1,140 +0.00(+0.00%)
Jun 12, 2003 9.636 9.636 9.557 9.636 3,877 +0.08(+0.83%)
Jun 11, 2003 9.618 9.644 9.548 9.557 10,265 +0.08(+0.83%)
Jun 10, 2003 9.609 9.636 9.478 9.478 3,649 -0.17(-1.73%)
Jun 09, 2003 9.197 9.644 8.934 9.644 5,702 +0.45(+4.86%)
Jun 06, 2003 9.206 9.644 8.855 9.197 17,564 -0.01(-0.10%)
Jun 05, 2003 9.206 9.206 9.206 9.206 0 +0.00(+0.00%)
Jun 04, 2003 9.224 9.224 9.206 9.206 1,254 -0.24(-2.51%)
Jun 03, 2003 9.390 9.443 9.390 9.443 798 +0.06(+0.65%)
Jun 02, 2003 9.381 9.469 9.381 9.381 5,474 -0.04(-0.47%)
May 30, 2003 9.381 9.425 9.381 9.425 1,596 +0.04(+0.37%)
May 29, 2003 9.381 9.390 9.381 9.390 1,368 -0.04(-0.37%)
May 28, 2003 9.408 9.601 9.337 9.425 15,511 +0.00(+0.00%)
May 27, 2003 9.425 9.644 9.259 9.425 9,466 +0.09(+0.94%)
May 23, 2003 9.206 9.337 9.162 9.337 6,615 +0.18(+1.91%)
May 22, 2003 9.206 9.259 9.118 9.162 11,633 -0.09(-0.95%)
May 21, 2003 8.987 9.337 8.987 9.250 18,020 +0.26(+2.94%)
May 20, 2003 8.943 8.986 8.610 8.986 6,843 +0.09(+0.98%)
May 19, 2003 8.847 8.908 8.759 8.899 9,922 +0.13(+1.50%)
May 16, 2003 8.592 8.855 8.461 8.768 8,554 +0.22(+2.56%)
May 15, 2003 8.592 8.645 8.548 8.548 6,843 -0.17(-1.91%)
May 14, 2003 8.566 8.759 8.566 8.715 29,996 +0.15(+1.74%)
May 13, 2003 8.461 8.566 8.461 8.566 2,737 +0.11(+1.24%)
May 12, 2003 8.469 8.522 8.461 8.461 3,535 +0.10(+1.15%)
May 09, 2003 8.347 8.373 8.347 8.364 21,214 -0.01(-0.10%)
May 08, 2003 8.356 8.373 8.329 8.373 30,795 +0.02(+0.21%)
May 07, 2003 8.329 8.373 8.329 8.356 3,991 +0.00(+0.00%)
May 06, 2003 8.373 8.373 8.329 8.356 6,843 +0.03(+0.32%)
May 05, 2003 8.548 8.548 8.329 8.329 12,546 -0.13(-1.55%)
May 02, 2003 8.461 8.505 8.329 8.461 4,106 +0.04(+0.52%)
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.