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 )

10.95 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 31, 2019 8.953 8.953 8.781 8.809 22,450 -0.12(-1.29%)
Jan 30, 2019 8.978 9.194 8.654 8.924 17,442 +0.05(+0.61%)
Jan 29, 2019 9.264 9.921 8.816 8.870 28,288 -0.37(-4.00%)
Jan 28, 2019 9.312 9.330 9.095 9.240 14,107 -0.08(-0.87%)
Jan 25, 2019 9.357 9.834 9.240 9.321 10,095 -0.05(-0.48%)
Jan 24, 2019 9.379 9.465 9.285 9.366 8,874 -0.07(-0.76%)
Jan 23, 2019 9.249 9.880 9.240 9.438 33,347 +0.19(+2.05%)
Jan 22, 2019 9.907 10.41 9.194 9.249 32,049 -0.66(-6.64%)
Jan 18, 2019 10.18 10.29 9.907 9.907 28,621 -0.31(-3.00%)
Jan 17, 2019 9.952 10.39 9.834 10.21 54,780 +0.13(+1.25%)
Jan 16, 2019 9.821 10.09 9.460 10.09 46,920 +0.62(+6.57%)
Jan 15, 2019 9.402 9.740 9.303 9.465 29,348 +0.07(+0.77%)
Jan 14, 2019 9.510 9.916 9.213 9.393 23,090 -0.16(-1.70%)
Jan 11, 2019 9.636 9.771 9.433 9.555 29,952 -0.07(-0.75%)
Jan 10, 2019 9.429 9.871 9.258 9.627 31,349 +0.05(+0.57%)
Jan 09, 2019 9.465 9.591 9.249 9.573 25,786 +0.20(+2.12%)
Jan 08, 2019 9.546 9.636 9.203 9.375 5,494 -0.07(-0.76%)
Jan 07, 2019 9.762 9.916 9.059 9.447 27,523 -0.31(-3.14%)
Jan 04, 2019 9.032 9.834 8.600 9.753 28,066 +0.46(+4.95%)
Jan 03, 2019 8.978 9.501 8.536 9.294 27,433 +0.31(+3.41%)
Jan 02, 2019 8.870 9.492 8.834 8.987 55,160 -0.05(-0.60%)
Dec 31, 2018 8.879 9.100 8.473 9.041 75,658 +0.22(+2.45%)
Dec 28, 2018 8.563 9.005 8.365 8.825 29,065 +0.18(+2.09%)
Dec 27, 2018 8.419 9.050 8.356 8.645 29,006 +0.13(+1.48%)
Dec 26, 2018 8.807 8.854 7.220 8.518 96,237 -0.32(-3.67%)
Dec 24, 2018 8.870 8.924 8.491 8.843 19,968 -0.04(-0.41%)
Dec 21, 2018 9.609 9.672 8.762 8.879 93,186 -0.87(-8.88%)
Dec 20, 2018 9.753 10.26 9.654 9.744 55,633 +0.08(+0.84%)
Dec 19, 2018 9.816 10.38 9.600 9.663 21,045 -0.16(-1.65%)
Dec 18, 2018 9.609 10.36 9.609 9.825 20,118 +0.22(+2.25%)
Dec 17, 2018 10.27 10.27 9.429 9.609 17,411 -0.59(-5.75%)
Dec 14, 2018 10.29 10.29 10.06 10.20 21,077 -0.08(-0.79%)
Dec 13, 2018 11.02 11.02 10.27 10.28 24,123 -0.49(-4.52%)
Dec 12, 2018 10.26 10.82 9.600 10.76 33,467 +0.51(+5.01%)
Dec 11, 2018 10.24 10.30 10.24 10.25 12,163 +0.04(+0.35%)
Dec 10, 2018 10.82 10.92 9.979 10.21 6,756 -0.95(-8.48%)
Dec 07, 2018 10.84 11.18 10.72 11.16 28,399 +0.24(+2.23%)
Dec 06, 2018 10.99 11.18 10.72 10.92 18,580 -0.13(-1.14%)
Dec 04, 2018 11.18 11.18 10.91 11.04 32,171 -0.12(-1.05%)
Dec 03, 2018 10.87 11.17 10.82 11.16 38,006 +0.40(+3.69%)
Nov 30, 2018 10.91 11.04 10.56 10.76 17,638 -0.14(-1.24%)
Nov 29, 2018 10.50 11.07 10.02 10.90 15,766 +0.40(+3.78%)
Nov 28, 2018 9.735 10.64 9.564 10.50 31,300 +0.41(+4.11%)
Nov 27, 2018 10.35 10.48 9.916 10.09 41,250 -0.29(-2.78%)
Nov 26, 2018 10.28 10.56 9.609 10.38 15,404 +0.06(+0.61%)
Nov 23, 2018 10.08 10.31 9.582 10.31 5,103 +0.23(+2.23%)
Nov 21, 2018 10.09 10.09 10.09 0 +0.16(+1.64%)
Nov 20, 2018 9.735 9.925 9.679 9.925 31,612 +0.19(+1.94%)
Nov 19, 2018 9.708 9.907 9.623 9.735 20,103 +0.18(+1.89%)
Nov 16, 2018 9.564 9.708 9.555 9.555 14,310 -0.07(-0.75%)
Nov 15, 2018 9.834 9.907 8.906 9.627 15,896 -0.18(-1.84%)
Nov 14, 2018 9.447 9.907 9.267 9.807 25,334 +0.43(+4.62%)
Nov 13, 2018 9.339 9.438 8.987 9.375 33,394 +0.08(+0.87%)
Nov 12, 2018 9.077 9.438 8.992 9.294 19,951 +0.14(+1.58%)
Nov 09, 2018 9.050 9.149 8.798 9.149 10,982 -0.08(-0.83%)
Nov 08, 2018 8.113 9.303 8.113 9.226 27,011 +0.24(+2.66%)
Nov 07, 2018 9.222 9.456 8.915 8.987 29,057 -0.23(-2.54%)
Nov 06, 2018 9.420 9.555 9.140 9.222 11,437 -0.21(-2.20%)
Nov 05, 2018 9.510 9.690 8.861 9.429 11,078 -0.07(-0.76%)
Nov 02, 2018 9.456 9.645 9.438 9.501 17,749 +0.04(+0.38%)
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.