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 )

8.260 -0.440 (-5.06%)
Streaming Delayed Price Updated: 2:46 PM EDT, May 28, 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 (%)
Aug 29, 2003 11.13 11.22 10.96 11.22 6,843 -0.04(-0.31%)
Aug 28, 2003 11.16 11.36 11.00 11.26 7,071 +0.27(+2.47%)
Aug 27, 2003 11.31 11.40 10.99 10.99 3,079 -0.12(-1.10%)
Aug 26, 2003 11.25 11.25 11.11 11.11 2,737 -0.13(-1.17%)
Aug 25, 2003 10.96 11.24 10.96 11.24 3,079 +0.21(+1.91%)
Aug 22, 2003 11.36 11.36 10.94 11.03 8,896 -0.24(-2.10%)
Aug 21, 2003 11.38 11.38 10.85 11.27 6,729 +0.30(+2.71%)
Aug 20, 2003 10.78 11.12 10.78 10.97 7,983 +0.27(+2.55%)
Aug 19, 2003 10.91 10.91 10.63 10.70 2,965 -0.26(-2.39%)
Aug 18, 2003 10.95 10.96 10.71 10.96 684 +0.02(+0.15%)
Aug 15, 2003 11.12 11.12 10.48 10.94 1,824 +0.18(+1.63%)
Aug 14, 2003 10.70 11.02 10.56 10.77 6,843 +0.19(+1.82%)
Aug 13, 2003 10.55 10.61 10.52 10.57 5,588 -0.11(-1.07%)
Aug 12, 2003 10.56 10.78 10.56 10.69 1,710 +0.16(+1.50%)
Aug 11, 2003 10.52 10.53 10.52 10.53 1,026 +0.01(+0.08%)
Aug 08, 2003 11.12 11.12 10.52 10.52 9,238 -0.05(-0.50%)
Aug 07, 2003 10.58 10.58 10.57 10.57 1,140 +0.01(+0.08%)
Aug 06, 2003 10.52 10.70 10.30 10.56 4,562 +0.04(+0.42%)
Aug 05, 2003 10.52 10.52 10.52 10.52 1,368 -0.18(-1.64%)
Aug 04, 2003 10.40 10.70 10.39 10.70 8,782 +0.29(+2.77%)
Aug 01, 2003 10.72 10.78 10.41 10.41 3,307 -0.33(-3.09%)
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%)
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.