Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lionsgate Studios Corp (NQ: LION )

8.330 +0.240 (+2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 30, 2011 5.817 6.041 5.699 6.041 4,530 +0.12(+2.07%)
Jun 29, 2011 6.006 6.006 5.909 5.918 2,006 +0.00(+0.00%)
Jun 28, 2011 5.760 5.918 5.760 5.918 777 -0.09(-1.46%)
Jun 27, 2011 5.787 6.041 5.716 6.006 798 +0.26(+4.58%)
Jun 24, 2011 5.576 5.743 5.576 5.743 6,973 +0.26(+4.80%)
Jun 23, 2011 5.725 5.778 5.480 5.480 20,038 -0.22(-3.85%)
Jun 22, 2011 5.813 5.813 5.699 5.699 3,193 -0.13(-2.26%)
Jun 21, 2011 5.866 5.866 5.830 5.830 17,341 -0.01(-0.15%)
Jun 20, 2011 5.787 5.839 5.778 5.839 4,790 +0.11(+1.99%)
Jun 17, 2011 5.611 5.725 5.541 5.725 3,342 +0.18(+3.16%)
Jun 16, 2011 5.778 5.778 5.480 5.550 8,910 -0.18(-3.21%)
Jun 15, 2011 5.857 5.867 5.734 5.734 5,419 -0.01(-0.15%)
Jun 14, 2011 5.848 5.851 5.725 5.743 3,769 -0.01(-0.15%)
Jun 13, 2011 5.901 5.901 5.752 5.752 7,360 -0.04(-0.75%)
Jun 10, 2011 5.902 6.129 5.778 5.795 5,326 -0.26(-4.34%)
Jun 09, 2011 5.866 6.058 5.866 6.058 5,529 +0.25(+4.38%)
Jun 08, 2011 6.137 6.234 5.795 5.804 13,574 +0.02(+0.30%)
Jun 07, 2011 6.015 6.015 5.787 5.787 23,363 -0.25(-4.21%)
Jun 06, 2011 6.172 6.269 6.015 6.041 6,890 -0.12(-1.99%)
Jun 03, 2011 6.102 6.164 6.006 6.164 1,405 -0.10(-1.54%)
May 24, 2011 6.225 6.260 6.225 6.260 1,439 -0.04(-0.70%)
May 23, 2011 6.304 6.304 6.181 6.304 2,509 +0.02(+0.28%)
May 20, 2011 6.286 6.286 6.269 6.286 742 +0.00(+0.00%)
May 19, 2011 6.278 6.330 6.269 6.286 2,630 -0.02(-0.28%)
May 18, 2011 6.216 6.304 6.216 6.304 1,424 +0.06(+0.98%)
May 17, 2011 6.164 6.251 5.979 6.243 7,914 +0.05(+0.85%)
May 16, 2011 6.216 6.295 6.190 6.190 6,317 -0.05(-0.84%)
May 13, 2011 6.365 6.365 6.217 6.243 6,617 -0.12(-1.93%)
May 12, 2011 6.304 6.409 6.295 6.365 792 +0.07(+1.12%)
May 11, 2011 6.453 6.584 6.225 6.295 34,787 -0.18(-2.84%)
May 10, 2011 6.330 6.479 6.330 6.479 3,300 +0.13(+2.02%)
May 09, 2011 6.418 6.418 6.276 6.351 2,851 -0.08(-1.17%)
May 06, 2011 6.295 6.427 6.295 6.427 1,597 +0.13(+2.09%)
May 05, 2011 6.269 6.435 6.269 6.295 4,273 +0.00(+0.00%)
May 04, 2011 6.251 6.400 6.243 6.295 11,260 -0.02(-0.28%)
May 03, 2011 6.690 6.690 6.199 6.313 14,861 -0.38(-5.64%)
May 02, 2011 6.620 6.856 6.476 6.690 21,203 +0.12(+1.87%)
Apr 29, 2011 6.786 6.786 6.532 6.567 15,204 -0.18(-2.73%)
Apr 28, 2011 6.804 6.839 6.751 6.751 2,719 -0.18(-2.65%)
Apr 27, 2011 6.900 7.040 6.847 6.935 3,447 +0.10(+1.41%)
Apr 26, 2011 6.865 7.071 6.835 6.839 17,963 +0.04(+0.64%)
Apr 25, 2011 6.847 6.997 6.637 6.795 18,538 +0.11(+1.71%)
Apr 21, 2011 7.058 7.189 6.655 6.681 22,585 -0.45(-6.27%)
Apr 20, 2011 7.365 7.391 7.058 7.128 15,691 -0.24(-3.21%)
Apr 19, 2011 7.146 7.365 7.137 7.365 3,946 +0.01(+0.12%)
Apr 18, 2011 7.119 7.409 7.023 7.356 8,408 +0.18(+2.57%)
Apr 15, 2011 7.365 7.365 7.172 7.172 5,203 -0.15(-2.04%)
Apr 14, 2011 7.067 7.321 7.067 7.321 570 +0.09(+1.21%)
Apr 13, 2011 7.444 7.444 7.233 7.233 7,904 +0.01(+0.18%)
Apr 12, 2011 7.356 7.356 7.207 7.220 7,503 -0.09(-1.26%)
Apr 11, 2011 7.202 7.321 7.163 7.312 5,522 -0.01(-0.12%)
Apr 08, 2011 7.233 7.321 7.190 7.321 1,879 +0.18(+2.45%)
Apr 07, 2011 7.251 7.251 7.137 7.146 1,536 +0.06(+0.87%)
Apr 06, 2011 6.769 7.084 6.769 7.084 805 -0.02(-0.25%)
Apr 05, 2011 6.883 7.102 6.883 7.102 13,305 +0.25(+3.71%)
Apr 04, 2011 6.760 6.918 6.760 6.847 9,766 -0.14(-2.01%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.