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:

Lifetime Brands Inc (NQ: LCUT )

10.47 -0.22 (-2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 9.104 9.330 8.856 9.330 30,031 +0.26(+2.91%)
Oct 30, 2018 9.003 9.066 8.653 9.066 24,851 +0.05(+0.60%)
Oct 29, 2018 9.003 9.066 8.707 9.012 20,431 +0.13(+1.52%)
Oct 26, 2018 9.057 9.066 8.707 8.878 8,800 -0.18(-1.98%)
Oct 25, 2018 8.267 9.066 8.267 9.057 20,435 +0.67(+8.03%)
Oct 24, 2018 8.662 8.770 8.375 8.384 24,551 -0.28(-3.21%)
Oct 23, 2018 8.824 8.824 8.276 8.662 14,990 -0.20(-2.23%)
Oct 22, 2018 8.842 8.976 8.725 8.860 13,861 +0.08(+0.92%)
Oct 19, 2018 8.779 8.922 8.752 8.779 11,363 -0.06(-0.71%)
Oct 18, 2018 8.752 8.976 8.752 8.842 9,509 +0.04(+0.51%)
Oct 17, 2018 8.940 8.940 8.770 8.797 14,474 -0.13(-1.51%)
Oct 16, 2018 8.725 9.021 8.689 8.931 35,990 +0.20(+2.26%)
Oct 15, 2018 8.761 8.806 8.577 8.734 15,828 -0.05(-0.61%)
Oct 12, 2018 8.913 8.913 8.752 8.788 40,105 -0.05(-0.61%)
Oct 11, 2018 8.976 9.057 8.842 8.842 40,780 -0.14(-1.60%)
Oct 10, 2018 8.976 9.019 8.931 8.985 28,968 +0.03(+0.30%)
Oct 09, 2018 8.994 9.066 8.931 8.958 24,467 -0.04(-0.40%)
Oct 08, 2018 8.904 9.174 8.842 8.994 35,153 +0.10(+1.11%)
Oct 05, 2018 8.851 8.958 8.797 8.895 10,917 -0.04(-0.40%)
Oct 04, 2018 8.949 9.039 8.842 8.931 40,569 -0.02(-0.20%)
Oct 03, 2018 9.246 9.301 8.824 8.949 116,141 -0.39(-4.13%)
Oct 02, 2018 9.362 9.416 9.299 9.335 21,951 -0.09(-0.95%)
Oct 01, 2018 9.757 9.757 9.380 9.425 15,747 -0.36(-3.67%)
Sep 28, 2018 9.784 9.784 9.649 9.784 20,387 +0.09(+0.93%)
Sep 27, 2018 9.851 9.851 9.515 9.694 28,137 +0.04(+0.47%)
Sep 26, 2018 9.649 9.829 9.649 9.649 13,314 -0.04(-0.46%)
Sep 25, 2018 9.649 9.784 9.649 9.694 13,086 -0.04(-0.46%)
Sep 24, 2018 10.01 10.05 9.649 9.739 11,177 -0.31(-3.12%)
Sep 21, 2018 9.739 10.19 9.649 10.05 91,909 +0.27(+2.75%)
Sep 20, 2018 9.425 10.26 9.425 9.784 17,835 +0.13(+1.40%)
Sep 19, 2018 9.649 9.739 9.425 9.649 31,816 +0.00(+0.00%)
Sep 18, 2018 9.964 9.964 9.560 9.649 13,190 -0.09(-0.92%)
Sep 17, 2018 9.560 9.784 9.560 9.739 31,110 +0.04(+0.46%)
Sep 14, 2018 9.605 9.874 9.605 9.694 63,723 -0.13(-1.37%)
Sep 13, 2018 10.01 10.01 9.775 9.829 15,122 -0.18(-1.79%)
Sep 12, 2018 10.01 10.10 9.964 10.01 12,282 -0.04(-0.45%)
Sep 11, 2018 10.10 10.19 9.919 10.05 15,972 -0.31(-3.03%)
Sep 10, 2018 10.01 10.37 9.964 10.37 8,758 +0.31(+3.13%)
Sep 07, 2018 10.01 10.19 9.964 10.05 36,652 -0.09(-0.89%)
Sep 06, 2018 9.964 10.19 9.964 10.14 4,564 +0.04(+0.44%)
Sep 05, 2018 10.23 10.28 9.919 10.10 11,773 -0.13(-1.32%)
Sep 04, 2018 10.37 10.41 10.19 10.23 14,892 -0.22(-2.15%)
Aug 31, 2018 10.46 10.46 10.46 0 +0.18(+1.75%)
Aug 30, 2018 10.55 10.55 10.23 10.28 45,251 -0.27(-2.55%)
Aug 29, 2018 10.46 10.64 10.46 10.55 10,915 +0.00(+0.00%)
Aug 28, 2018 10.64 10.64 10.41 10.55 27,657 -0.09(-0.84%)
Aug 27, 2018 10.91 10.91 10.59 10.64 13,013 -0.31(-2.87%)
Aug 24, 2018 10.82 11.13 10.82 10.95 15,819 +0.04(+0.41%)
Aug 23, 2018 10.93 11.13 10.77 10.91 16,638 -0.04(-0.41%)
Aug 22, 2018 10.77 11.09 10.77 10.95 10,648 +0.18(+1.67%)
Aug 21, 2018 10.93 11.04 10.77 10.77 17,269 +0.00(+0.00%)
Aug 20, 2018 10.64 10.84 10.64 10.77 19,674 +0.22(+2.13%)
Aug 17, 2018 10.68 10.73 10.46 10.55 36,540 -0.22(-2.08%)
Aug 16, 2018 10.73 10.86 10.64 10.77 17,302 +0.22(+2.13%)
Aug 15, 2018 10.46 10.59 10.28 10.55 17,261 +0.09(+0.86%)
Aug 14, 2018 10.32 10.64 10.32 10.46 7,799 +0.00(+0.00%)
Aug 13, 2018 10.23 10.50 9.555 10.46 22,348 +0.09(+0.87%)
Aug 10, 2018 10.37 10.46 10.32 10.37 10,249 -0.27(-2.53%)
Aug 09, 2018 10.73 10.77 10.55 10.64 17,706 -0.04(-0.42%)
Aug 08, 2018 10.41 10.82 10.41 10.68 12,529 +0.22(+2.15%)
Aug 07, 2018 10.68 11.18 10.46 10.46 10,988 -0.18(-1.69%)
Aug 06, 2018 9.874 10.73 9.784 10.64 61,609 +0.31(+3.04%)
Aug 03, 2018 10.82 10.82 10.28 10.32 14,371 -0.45(-4.17%)
Aug 02, 2018 10.95 10.95 10.64 10.77 18,757 -0.13(-1.24%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.