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 )

11.03 +0.21 (+1.94%)
Streaming Delayed Price Updated: 12:33 PM EDT, Jun 5, 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 (%)
Dec 31, 2019 6.264 6.613 6.016 6.384 151,551 +0.13(+2.06%)
Dec 30, 2019 5.989 6.407 5.970 6.255 67,056 +0.25(+4.13%)
Dec 27, 2019 5.832 6.209 5.821 6.007 69,460 +0.15(+2.51%)
Dec 26, 2019 5.952 5.979 5.851 5.860 11,335 -0.16(-2.60%)
Dec 24, 2019 6.154 6.154 5.915 6.016 5,117 +0.09(+1.55%)
Dec 23, 2019 5.704 5.970 5.695 5.924 44,189 +0.22(+3.78%)
Dec 20, 2019 6.071 6.145 5.708 5.708 102,122 -0.34(-5.69%)
Dec 19, 2019 6.025 6.053 5.998 6.053 4,500 +0.09(+1.54%)
Dec 18, 2019 6.062 6.145 5.961 5.961 29,449 -0.14(-2.26%)
Dec 17, 2019 6.374 6.668 6.007 6.099 86,152 -0.37(-5.68%)
Dec 16, 2019 6.430 6.678 6.412 6.466 27,118 +0.03(+0.43%)
Dec 13, 2019 6.273 6.650 6.189 6.439 29,177 +0.14(+2.19%)
Dec 12, 2019 6.154 6.402 6.090 6.301 23,867 +0.21(+3.47%)
Dec 11, 2019 6.200 6.200 5.860 6.090 33,327 -0.05(-0.75%)
Dec 10, 2019 5.952 6.154 5.906 6.136 21,242 +0.09(+1.52%)
Dec 09, 2019 5.943 6.096 5.759 6.044 26,891 +0.18(+3.13%)
Dec 06, 2019 5.869 5.970 5.667 5.860 16,330 +0.17(+3.07%)
Dec 05, 2019 5.713 5.924 5.667 5.686 17,600 -0.01(-0.16%)
Dec 04, 2019 5.584 6.058 5.584 5.695 52,293 +0.12(+2.14%)
Dec 03, 2019 5.603 5.603 5.502 5.575 23,420 -0.21(-3.65%)
Dec 02, 2019 5.989 5.989 5.741 5.787 30,532 -0.20(-3.37%)
Nov 29, 2019 5.934 6.035 5.874 5.989 9,580 +0.06(+1.09%)
Nov 27, 2019 5.924 6.047 5.851 5.924 10,125 +0.04(+0.62%)
Nov 26, 2019 5.888 6.301 5.878 5.888 26,496 -0.08(-1.38%)
Nov 25, 2019 5.908 6.007 5.851 5.970 32,684 +0.08(+1.40%)
Nov 22, 2019 6.099 6.099 5.851 5.888 9,254 +0.02(+0.31%)
Nov 21, 2019 5.961 5.961 5.741 5.869 55,162 -0.08(-1.39%)
Nov 20, 2019 5.888 6.172 5.878 5.952 38,421 +0.00(+0.00%)
Nov 19, 2019 5.998 6.062 5.869 5.952 53,916 +0.00(+0.00%)
Nov 18, 2019 5.998 6.088 5.924 5.952 18,413 -0.05(-0.77%)
Nov 15, 2019 6.035 6.099 5.989 5.998 20,468 +0.02(+0.31%)
Nov 14, 2019 6.021 6.094 5.878 5.979 49,546 +0.03(+0.46%)
Nov 13, 2019 5.970 5.979 5.943 5.952 27,648 -0.08(-1.37%)
Nov 12, 2019 6.071 6.255 5.970 6.035 50,638 -0.10(-1.65%)
Nov 11, 2019 6.292 6.549 6.039 6.136 63,704 -0.01(-0.15%)
Nov 08, 2019 6.439 6.880 6.025 6.145 30,048 -0.37(-5.64%)
Nov 07, 2019 7.145 7.145 6.512 6.512 122,969 -0.26(-3.80%)
Nov 06, 2019 7.100 7.100 6.659 6.769 53,955 -0.36(-5.03%)
Nov 05, 2019 7.091 7.192 7.008 7.128 18,522 +0.01(+0.13%)
Nov 04, 2019 7.431 7.665 7.091 7.118 17,112 -0.33(-4.44%)
Nov 01, 2019 7.421 7.541 7.210 7.449 13,064 +0.11(+1.50%)
Oct 31, 2019 7.348 7.699 7.275 7.339 22,330 -0.11(-1.45%)
Oct 30, 2019 7.620 7.926 7.282 7.447 10,779 -0.14(-1.81%)
Oct 29, 2019 7.273 8.123 7.273 7.584 12,628 +0.21(+2.85%)
Oct 28, 2019 7.337 7.492 7.237 7.374 12,262 +0.05(+0.75%)
Oct 25, 2019 7.465 7.675 7.310 7.319 5,581 -0.13(-1.72%)
Oct 24, 2019 7.511 7.840 7.282 7.447 13,057 -0.13(-1.69%)
Oct 23, 2019 7.566 7.602 7.566 7.575 1,613 -0.06(-0.84%)
Oct 22, 2019 7.547 7.767 7.547 7.639 2,635 +0.02(+0.24%)
Oct 21, 2019 7.556 7.648 7.355 7.620 28,929 +0.19(+2.58%)
Oct 18, 2019 7.584 7.675 7.255 7.428 11,382 -0.27(-3.56%)
Oct 17, 2019 7.291 7.767 7.054 7.703 61,582 +0.43(+5.90%)
Oct 16, 2019 7.109 7.273 7.081 7.273 12,117 +0.06(+0.89%)
Oct 15, 2019 7.392 7.410 6.958 7.209 40,302 -0.25(-3.31%)
Oct 14, 2019 7.456 7.534 7.355 7.456 3,664 -0.10(-1.33%)
Oct 11, 2019 7.529 7.721 7.365 7.556 30,972 +0.20(+2.73%)
Oct 10, 2019 7.337 7.483 6.972 7.355 3,684 +0.12(+1.64%)
Oct 09, 2019 7.291 7.388 7.164 7.237 12,434 +0.05(+0.64%)
Oct 08, 2019 6.889 7.191 6.679 7.191 7,772 +0.28(+4.10%)
Oct 07, 2019 7.365 7.365 6.620 6.908 65,035 -0.40(-5.50%)
Oct 04, 2019 7.620 7.721 7.182 7.310 14,665 -0.37(-4.88%)
Oct 03, 2019 8.370 8.370 7.547 7.684 10,730 +0.05(+0.72%)
Oct 02, 2019 7.785 7.885 7.538 7.630 7,210 -0.12(-1.53%)
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.