Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Lifetime Brands Inc (NQ: LCUT )

10.69 -0.26 (-2.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Jan 29, 2010 7.343 7.343 6.525 6.659 17,102 +0.03(+0.50%)
Jan 28, 2010 6.884 6.884 6.334 6.626 25,477 -0.26(-3.76%)
Jan 27, 2010 6.701 6.951 6.684 6.884 32,962 +0.24(+3.64%)
Jan 26, 2010 6.075 6.642 6.075 6.642 50,390 +0.51(+8.30%)
Jan 25, 2010 6.050 6.133 5.950 6.133 26,520 +0.08(+1.38%)
Jan 22, 2010 5.783 6.050 5.741 6.050 39,033 +0.28(+4.92%)
Jan 21, 2010 5.574 5.783 5.574 5.766 10,963 +0.01(+0.15%)
Jan 20, 2010 5.633 5.758 5.633 5.758 4,074 +0.17(+2.99%)
Jan 19, 2010 5.699 5.774 5.558 5.591 28,880 -0.04(-0.74%)
Jan 15, 2010 5.649 5.633 5.633 5.633 46,856 -0.09(-1.60%)
Jan 14, 2010 5.628 5.816 5.624 5.724 3,554 +0.02(+0.29%)
Jan 13, 2010 5.616 5.733 5.616 5.708 4,493 +0.09(+1.63%)
Jan 12, 2010 5.608 5.774 5.599 5.616 4,822 +0.02(+0.30%)
Jan 11, 2010 5.816 5.816 5.599 5.599 10,744 -0.14(-2.47%)
Jan 08, 2010 5.532 5.741 5.532 5.741 6,591 +0.23(+4.08%)
Jan 07, 2010 5.633 5.699 5.366 5.516 194,331 -0.18(-3.22%)
Jan 06, 2010 5.825 5.825 5.558 5.699 12,239 -0.07(-1.16%)
Jan 05, 2010 5.841 5.841 5.649 5.766 9,269 -0.18(-2.95%)
Jan 04, 2010 6.050 6.050 5.850 5.941 4,348 -0.03(-0.42%)
Dec 31, 2009 6.033 5.966 5.966 5.966 15,578 -0.04(-0.61%)
Dec 30, 2009 5.991 6.175 5.991 6.003 6,175 +0.00(+0.05%)
Dec 29, 2009 5.808 6.000 5.774 6.000 24,057 +0.23(+3.90%)
Dec 28, 2009 5.783 5.800 5.741 5.774 15,872 +0.05(+0.87%)
Dec 24, 2009 5.516 5.758 5.516 5.724 3,293 +0.01(+0.15%)
Dec 23, 2009 5.624 5.724 5.624 5.716 32,787 +0.08(+1.48%)
Dec 22, 2009 5.624 5.666 5.595 5.633 22,766 +0.00(+0.00%)
Dec 21, 2009 5.224 5.633 5.224 5.633 19,780 +0.09(+1.66%)
Dec 18, 2009 5.524 5.649 5.524 5.541 19,213 +0.03(+0.61%)
Dec 17, 2009 5.499 5.541 5.274 5.507 17,724 +0.00(+0.00%)
Dec 16, 2009 5.453 5.749 5.424 5.507 11,977 +0.03(+0.61%)
Dec 15, 2009 5.424 5.482 5.395 5.474 188,734 +0.01(+0.15%)
Dec 14, 2009 5.374 5.583 5.224 5.466 66,059 +0.15(+2.83%)
Dec 11, 2009 5.265 5.399 5.169 5.316 30,054 +0.09(+1.76%)
Dec 10, 2009 5.357 5.466 5.224 5.224 15,075 -0.22(-3.99%)
Dec 09, 2009 5.182 5.441 5.182 5.441 15,913 +0.06(+1.09%)
Dec 08, 2009 5.382 5.382 5.270 5.382 67,040 +0.04(+0.78%)
Dec 07, 2009 5.566 5.624 5.341 5.341 33,270 -0.28(-5.04%)
Dec 04, 2009 5.616 5.624 5.316 5.624 19,178 +0.16(+2.90%)
Dec 03, 2009 5.374 5.474 5.174 5.466 80,188 +0.18(+3.31%)
Dec 02, 2009 5.265 5.341 5.132 5.291 12,986 +0.08(+1.44%)
Dec 01, 2009 5.282 5.324 5.092 5.215 13,437 -0.05(-0.95%)
Nov 30, 2009 5.374 5.374 5.174 5.265 68,215 -0.08(-1.56%)
Nov 27, 2009 5.341 5.349 5.182 5.349 24,079 -0.08(-1.38%)
Nov 25, 2009 5.591 5.591 5.399 5.424 81,679 -0.15(-2.69%)
Nov 24, 2009 5.424 5.624 5.424 5.574 13,221 -0.04(-0.74%)
Nov 23, 2009 5.658 5.674 5.608 5.616 20,462 -0.02(-0.30%)
Nov 20, 2009 5.507 5.683 5.507 5.633 15,745 +0.12(+2.20%)
Nov 19, 2009 5.562 5.791 5.401 5.511 20,799 -0.13(-2.30%)
Nov 18, 2009 5.616 5.666 5.583 5.641 2,516 -0.02(-0.29%)
Nov 17, 2009 5.499 5.708 5.499 5.658 11,676 +0.01(+0.15%)
Nov 16, 2009 5.649 5.758 5.649 5.649 11,712 +0.02(+0.30%)
Nov 13, 2009 5.683 5.841 5.482 5.633 21,019 -0.05(-0.88%)
Nov 12, 2009 5.716 5.733 5.674 5.683 3,917 -0.04(-0.73%)
Nov 11, 2009 5.658 5.741 5.616 5.724 8,220 +0.05(+0.88%)
Nov 10, 2009 5.574 5.674 5.491 5.674 17,115 +0.04(+0.74%)
Nov 09, 2009 5.249 5.733 5.207 5.633 36,732 -0.03(-0.59%)
Nov 06, 2009 5.658 5.699 5.316 5.666 27,493 +0.03(+0.59%)
Nov 05, 2009 5.741 5.741 5.633 5.633 37,857 +0.21(+3.85%)
Nov 04, 2009 5.290 5.507 5.274 5.424 42,935 +0.21(+4.00%)
Nov 03, 2009 5.153 5.215 5.149 5.215 37,760 +0.00(+0.00%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.