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 (%)
Apr 30, 2010 8.066 8.101 7.803 7.821 44,738 -0.20(-2.51%)
Apr 29, 2010 8.101 8.101 7.891 8.022 31,159 +0.11(+1.44%)
Apr 28, 2010 7.979 8.092 7.900 7.908 40,818 +0.04(+0.45%)
Apr 27, 2010 7.768 8.110 7.733 7.873 107,457 +0.16(+2.05%)
Apr 26, 2010 7.575 8.005 7.461 7.715 79,905 +0.26(+3.53%)
Apr 23, 2010 7.181 7.672 7.047 7.452 68,895 +0.33(+4.68%)
Apr 22, 2010 6.970 7.119 6.821 7.119 29,153 +0.08(+1.12%)
Apr 21, 2010 7.014 7.181 6.830 7.040 59,124 +0.04(+0.63%)
Apr 20, 2010 6.786 7.014 6.786 6.997 25,548 +0.20(+2.97%)
Apr 19, 2010 6.295 6.821 5.892 6.795 160,151 +0.03(+0.39%)
Apr 16, 2010 7.014 7.146 6.620 6.769 78,227 -0.32(-4.46%)
Apr 15, 2010 7.400 7.829 7.014 7.084 107,249 -0.11(-1.46%)
Apr 14, 2010 7.058 7.409 7.037 7.189 142,361 +0.25(+3.54%)
Apr 13, 2010 7.049 7.102 6.769 6.944 51,302 -0.11(-1.49%)
Apr 12, 2010 6.663 7.233 6.444 7.049 101,030 +0.71(+11.20%)
Apr 09, 2010 6.321 6.357 6.295 6.339 32,722 -0.01(-0.14%)
Apr 08, 2010 6.444 6.444 6.306 6.348 62,746 -0.09(-1.36%)
Apr 07, 2010 6.190 6.558 6.190 6.435 107,210 +0.31(+5.01%)
Apr 06, 2010 5.261 6.392 5.261 6.129 281,938 +0.87(+16.50%)
Apr 05, 2010 5.261 5.261 5.182 5.261 35,245 +0.04(+0.67%)
Apr 01, 2010 5.041 5.225 5.225 5.225 17,678 +0.18(+3.65%)
Mar 31, 2010 5.050 5.076 5.006 5.041 19,383 -0.03(-0.52%)
Mar 30, 2010 5.068 5.068 5.006 5.068 15,799 +0.04(+0.70%)
Mar 29, 2010 5.085 5.228 4.998 5.033 70,679 -0.01(-0.17%)
Mar 26, 2010 5.129 5.173 5.041 5.041 90,565 +0.04(+0.88%)
Mar 25, 2010 5.068 5.173 4.962 4.998 14,382 -0.04(-0.70%)
Mar 24, 2010 5.085 5.085 5.006 5.033 10,626 +0.01(+0.17%)
Mar 23, 2010 4.966 5.076 4.954 5.024 3,410 +0.03(+0.53%)
Mar 22, 2010 5.085 5.085 4.954 4.998 6,132 -0.09(-1.72%)
Mar 19, 2010 5.085 5.085 4.954 5.085 15,462 +0.07(+1.40%)
Mar 18, 2010 5.033 5.050 4.980 5.015 16,196 +0.02(+0.35%)
Mar 17, 2010 4.954 5.041 4.910 4.998 12,500 +0.02(+0.46%)
Mar 16, 2010 5.094 5.094 4.936 4.975 8,149 +0.02(+0.42%)
Mar 15, 2010 4.954 5.006 4.954 4.954 11,261 -0.06(-1.22%)
Mar 12, 2010 5.129 5.129 4.998 5.015 13,422 -0.03(-0.52%)
Mar 11, 2010 5.033 5.059 4.936 5.041 58,526 +0.00(+0.00%)
Mar 10, 2010 5.085 5.102 4.993 5.041 39,736 -0.06(-1.20%)
Mar 09, 2010 5.199 5.199 5.006 5.103 96,903 +0.13(+2.65%)
Mar 08, 2010 5.041 5.041 4.901 4.971 28,799 -0.10(-1.90%)
Mar 05, 2010 5.068 5.261 5.041 5.068 22,323 +0.00(+0.00%)
Mar 04, 2010 5.094 5.094 5.041 5.068 10,902 -0.01(-0.17%)
Mar 03, 2010 5.068 5.085 5.015 5.076 5,075 +0.02(+0.35%)
Mar 02, 2010 5.041 5.068 5.041 5.059 25,766 +0.02(+0.35%)
Mar 01, 2010 5.041 5.085 5.015 5.041 11,171 +0.00(+0.00%)
Feb 26, 2010 5.041 5.041 4.998 5.041 5,471 +0.00(+0.00%)
Feb 25, 2010 5.015 5.091 5.015 5.041 7,274 +0.01(+0.18%)
Feb 24, 2010 5.041 5.129 5.032 5.032 16,404 -0.01(-0.29%)
Feb 23, 2010 5.041 5.068 5.041 5.047 30,834 +0.01(+0.11%)
Feb 22, 2010 5.155 5.155 5.041 5.041 20,344 -0.03(-0.52%)
Feb 19, 2010 5.076 5.111 5.033 5.068 75,611 -0.01(-0.17%)
Feb 18, 2010 5.103 5.103 4.998 5.076 63,162 +0.07(+1.40%)
Feb 17, 2010 4.910 5.164 4.910 5.006 67,057 +0.11(+2.33%)
Feb 16, 2010 4.822 4.989 4.699 4.892 32,307 +0.18(+3.91%)
Feb 12, 2010 4.743 4.708 4.708 4.708 20,416 -0.11(-2.36%)
Feb 11, 2010 4.734 4.822 4.656 4.822 41,385 +0.18(+3.89%)
Feb 10, 2010 4.507 4.734 4.507 4.642 29,862 +0.29(+6.73%)
Feb 09, 2010 4.357 4.471 4.340 4.349 7,052 +0.00(+0.00%)
Feb 08, 2010 4.340 4.463 4.331 4.349 9,792 -0.01(-0.20%)
Feb 05, 2010 4.165 4.410 4.165 4.357 17,754 +0.18(+4.41%)
Feb 04, 2010 4.384 4.463 4.165 4.173 22,392 -0.21(-4.80%)
Feb 03, 2010 4.647 4.647 4.366 4.384 11,517 -0.22(-4.76%)
Feb 02, 2010 4.717 4.734 4.603 4.603 17,595 -0.06(-1.32%)
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.