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 )

9.760 -0.140 (-1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
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.