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 (%)
Mar 31, 2009	2.043	2.192	2.043	2.104	5,789	+0.06(+3.00%)
Mar 30, 2009	2.350	2.350	2.043	2.043	1,596	-0.05(-2.36%)
Mar 26, 2009	2.008	2.104	1.929	2.092	5,372	-0.07(-3.39%)
Mar 25, 2009	2.288	2.288	1.850	2.166	2,062	-0.07(-3.14%)
Mar 24, 2009	2.192	2.236	2.008	2.236	4,354	+0.04(+2.00%)
Mar 23, 2009	2.214	2.323	1.745	2.192	14,082	+0.49(+28.87%)
Mar 20, 2009	1.710	1.710	1.701	1.701	228	-0.01(-0.51%)
Mar 19, 2009	2.131	2.139	1.710	1.710	12,916	-0.11(-6.25%)
Mar 18, 2009	1.666	1.981	1.666	1.824	10,285	+0.08(+4.52%)
Mar 17, 2009	1.710	1.745	1.534	1.745	5,277	+0.06(+3.65%)
Mar 16, 2009	2.319	2.319	1.683	1.683	11,485	+0.06(+3.78%)
Mar 13, 2009	1.447	1.622	1.447	1.622	1,737	+0.02(+1.20%)
Mar 12, 2009	1.359	1.622	1.359	1.603	2,996	+0.04(+2.70%)
Mar 11, 2009	1.955	2.262	1.561	1.561	4,139	-0.19(-11.00%)
Mar 10, 2009	1.052	2.078	1.052	1.754	23,551	+0.64(+57.48%)
Mar 09, 2009	0.9995	1.113	0.9995	1.113	1,824	+0.13(+13.39%)
Mar 06, 2009	1.263	1.263	0.9820	0.9820	29,716	-0.19(-16.42%)
Mar 05, 2009	1.210	1.315	1.122	1.175	39,266	-0.24(-16.77%)
Mar 04, 2009	1.315	1.412	1.315	1.412	1,053	-0.10(-6.40%)
Mar 02, 2009	1.508	1.543	1.490	1.508	23,178	-0.03(-1.71%)
Feb 27, 2009	1.578	1.578	1.534	1.534	12,239	-0.04(-2.78%)
Feb 26, 2009	1.447	1.578	1.420	1.578	13,280	+0.09(+5.88%)
Feb 25, 2009	1.463	1.534	1.463	1.490	4,776	-0.11(-7.10%)
Feb 24, 2009	1.578	1.604	1.333	1.604	6,248	+0.04(+2.81%)
Feb 23, 2009	1.850	1.850	1.561	1.561	7,385	-0.33(-17.59%)
Feb 20, 2009	1.911	1.929	1.894	1.894	2,764	-0.01(-0.46%)
Feb 19, 2009	2.306	2.306	1.666	1.903	49,181	+0.38(+24.71%)
Feb 18, 2009	1.946	1.946	1.526	1.526	19,132	-0.33(-17.92%)
Feb 17, 2009	1.771	1.859	1.771	1.859	3,566	-0.12(-6.19%)
Feb 13, 2009	1.832	2.087	1.832	1.981	3,264	-0.20(-9.24%)
Feb 12, 2009	2.060	2.446	1.824	2.183	29,289	-0.39(-15.31%)
Feb 11, 2009	2.508	2.578	2.437	2.578	3,307	+0.06(+2.44%)
Feb 10, 2009	2.543	2.543	2.437	2.516	5,930	-0.11(-4.34%)
Feb 09, 2009	2.657	2.885	2.630	2.630	5,950	-0.24(-8.26%)
Feb 06, 2009	2.463	2.990	2.463	2.867	1,578	+0.06(+2.19%)
Feb 05, 2009	2.437	2.806	2.437	2.806	3,125	+0.29(+11.46%)
Feb 04, 2009	2.525	2.525	2.481	2.517	12,089	-0.02(-0.66%)
Feb 03, 2009	2.525	2.534	2.437	2.534	16,767	+0.04(+1.40%)
Feb 02, 2009	2.508	2.551	2.455	2.499	12,983	-0.10(-3.71%)
Jan 30, 2009	2.613	2.622	2.595	2.595	1,254	-0.04(-1.34%)
Jan 29, 2009	2.639	2.639	2.630	2.630	1,601	+0.00(+0.00%)
Jan 27, 2009	2.639	2.630	2.630	2.630	15,055	-0.09(-3.23%)
Jan 26, 2009	2.648	2.771	2.648	2.718	13,996	+0.09(+3.33%)
Jan 23, 2009	2.832	2.832	2.630	2.630	4,283	-0.14(-5.06%)
Jan 22, 2009	3.125	3.158	2.771	2.771	8,664	-0.43(-13.42%)
Jan 21, 2009	3.086	3.200	3.086	3.200	9,429	-0.10(-3.12%)
Jan 20, 2009	3.297	3.349	3.113	3.303	9,284	-0.25(-6.98%)
Jan 16, 2009	3.446	3.551	3.332	3.551	5,480	+0.03(+0.75%)
Jan 15, 2009	3.805	3.814	3.516	3.524	4,942	-0.24(-6.30%)
Jan 14, 2009	3.116	3.805	3.104	3.761	31,915	+0.47(+14.40%)
Jan 13, 2009	3.183	3.297	3.086	3.288	10,827	+0.09(+2.74%)
Jan 12, 2009	3.332	3.332	3.121	3.200	4,071	-0.18(-5.33%)
Jan 09, 2009	3.288	3.419	3.288	3.380	8,589	+0.09(+2.81%)
Jan 08, 2009	3.209	3.288	3.209	3.288	761	-0.12(-3.60%)
Jan 07, 2009	3.393	3.411	3.127	3.411	484	+0.12(+3.73%)
Jan 06, 2009	3.288	3.419	3.279	3.288	5,530	+0.15(+4.92%)
Jan 05, 2009	2.893	3.314	2.893	3.134	2,250	-0.00(-0.06%)

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