Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Lionsgate Studios Corp (NQ: LION )

9.760 -0.140 (-1.41%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	5.593	5.707	5.584	5.628	4,396	-0.05(-0.93%)
Feb 28, 2012	5.837	5.910	5.452	5.681	10,441	-0.21(-3.58%)
Feb 27, 2012	5.918	5.948	5.822	5.892	1,490	+0.00(+0.00%)
Feb 24, 2012	5.892	5.892	5.892	5.892	113	+0.00(+0.00%)
Feb 23, 2012	5.857	5.892	5.822	5.892	7,400	+0.04(+0.60%)
Feb 22, 2012	5.980	5.980	5.835	5.857	29,894	-0.04(-0.60%)
Feb 21, 2012	5.980	6.024	5.839	5.892	4,010	-0.04(-0.74%)
Feb 17, 2012	5.945	5.998	5.804	5.936	4,169	+0.02(+0.30%)
Feb 16, 2012	5.822	6.147	5.822	5.918	1,200	+0.07(+1.20%)
Feb 15, 2012	6.006	6.006	5.813	5.848	3,430	-0.08(-1.34%)
Feb 14, 2012	5.997	6.041	5.795	5.927	21,230	-0.10(-1.60%)
Feb 13, 2012	5.997	6.121	5.997	6.024	6,799	+0.06(+1.03%)
Feb 10, 2012	5.874	5.962	5.874	5.962	4,031	+0.00(+0.00%)
Feb 09, 2012	5.866	5.980	5.866	5.962	3,596	+0.08(+1.35%)
Feb 08, 2012	5.989	5.989	5.866	5.883	5,565	-0.10(-1.62%)
Feb 07, 2012	5.962	5.980	5.936	5.980	2,055	+0.02(+0.29%)
Feb 06, 2012	5.971	5.971	5.862	5.962	1,047	+0.02(+0.30%)
Feb 03, 2012	5.901	6.033	5.858	5.945	7,391	+0.09(+1.50%)
Feb 02, 2012	5.953	5.953	5.857	5.857	1,364	-0.08(-1.33%)
Feb 01, 2012	5.760	5.936	5.760	5.936	726	+0.06(+1.05%)
Jan 31, 2012	5.980	5.980	5.874	5.874	6,353	-0.06(-1.04%)
Jan 30, 2012	5.751	5.936	5.746	5.936	36,204	+0.16(+2.74%)
Jan 27, 2012	5.769	5.794	5.742	5.778	8,834	+0.01(+0.12%)
Jan 26, 2012	5.760	5.795	5.760	5.771	3,695	-0.02(-0.42%)
Jan 25, 2012	5.716	5.804	5.497	5.795	5,735	+0.08(+1.38%)
Jan 24, 2012	5.681	5.716	5.584	5.716	13,022	+0.07(+1.25%)
Jan 23, 2012	5.364	5.716	5.364	5.646	11,024	+0.19(+3.55%)
Jan 20, 2012	5.443	5.452	5.276	5.452	10,924	+0.04(+0.81%)
Jan 19, 2012	5.276	5.408	5.276	5.408	10,692	+0.12(+2.23%)
Jan 18, 2012	5.329	5.364	5.290	5.290	1,918	-0.07(-1.22%)
Jan 17, 2012	5.294	5.364	5.294	5.355	2,058	+0.08(+1.50%)
Jan 13, 2012	5.232	5.364	5.188	5.276	119,416	+0.00(+0.00%)
Jan 12, 2012	5.206	5.276	5.206	5.276	784	+0.08(+1.52%)
Jan 11, 2012	5.347	5.391	5.188	5.197	14,210	-0.09(-1.66%)
Jan 10, 2012	5.408	5.408	5.285	5.285	16,484	-0.06(-1.15%)
Jan 09, 2012	5.408	5.408	5.347	5.347	4,384	-0.06(-1.14%)
Jan 06, 2012	5.353	5.408	5.347	5.408	1,637	+0.06(+1.15%)
Jan 05, 2012	5.320	5.408	5.320	5.347	12,167	-0.07(-1.30%)
Jan 04, 2012	5.338	5.443	5.329	5.417	31,612	+0.07(+1.32%)
Dec 30, 2011	5.276	5.347	5.109	5.347	10,041	+0.09(+1.67%)
Dec 29, 2011	5.180	5.259	5.144	5.259	5,781	+0.11(+2.22%)
Dec 28, 2011	5.083	5.144	5.056	5.144	11,752	+0.00(+0.00%)
Dec 27, 2011	5.197	5.294	5.056	5.144	12,119	-0.11(-2.17%)
Dec 23, 2011	5.452	5.452	5.197	5.259	6,565	+0.06(+1.18%)
Dec 21, 2011	5.276	5.276	5.197	5.197	3,243	-0.15(-2.76%)
Dec 20, 2011	5.355	5.355	5.188	5.345	4,736	+0.09(+1.64%)
Dec 16, 2011	5.259	5.259	5.259	5.259	0	-0.02(-0.33%)
Dec 15, 2011	5.355	5.355	5.276	5.276	748	-0.02(-0.33%)
Dec 14, 2011	5.364	5.364	5.285	5.294	1,819	+0.02(+0.33%)
Dec 13, 2011	5.276	5.452	5.276	5.276	5,250	+0.00(+0.00%)
Dec 12, 2011	5.276	5.276	5.276	5.276	839	-0.04(-0.66%)
Dec 09, 2011	5.276	5.558	5.276	5.312	2,046	+0.06(+1.17%)
Dec 08, 2011	5.364	5.408	5.250	5.250	13,535	-0.08(-1.49%)
Dec 07, 2011	5.320	5.461	5.320	5.329	4,313	+0.00(+0.00%)
Dec 06, 2011	5.276	5.329	5.276	5.329	1,735	+0.05(+1.00%)
Dec 05, 2011	5.303	5.364	5.276	5.276	2,811	+0.09(+1.69%)
Dec 02, 2011	5.320	5.373	5.083	5.188	8,608	-0.17(-3.15%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Lionsgate Studios Corp (NQ: LION )

Historical Prices