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 )

10.60 -0.09 (-0.84%)
Streaming Delayed Price Updated: 2:11 PM EDT, May 24, 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 (%)
Apr 30, 2003 5.716 5.716 5.599 5.691 34,633 -0.03(-0.44%)
Apr 29, 2003 6.551 6.551 5.507 5.716 128,945 -0.69(-10.81%)
Apr 28, 2003 5.900 6.617 5.900 6.409 54,885 +0.19(+3.09%)
Apr 25, 2003 6.175 6.258 5.841 6.217 52,249 -0.01(-0.15%)
Apr 24, 2003 6.175 6.342 6.175 6.226 14,380 -0.07(-1.18%)
Apr 23, 2003 6.250 6.309 6.200 6.300 73,700 -0.02(-0.26%)
Apr 22, 2003 6.258 6.551 6.217 6.317 41,104 +0.06(+0.93%)
Apr 21, 2003 6.217 6.534 6.050 6.258 94,671 +0.06(+0.94%)
Apr 17, 2003 6.042 6.208 6.042 6.200 24,686 +0.15(+2.48%)
Apr 16, 2003 6.108 6.208 6.050 6.050 19,174 -0.04(-0.68%)
Apr 15, 2003 6.008 6.167 5.925 6.092 66,509 +0.08(+1.39%)
Apr 14, 2003 5.699 6.258 5.699 6.008 57,881 +0.33(+5.73%)
Apr 11, 2003 5.633 5.758 5.633 5.683 21,690 +0.09(+1.64%)
Apr 10, 2003 5.466 5.649 5.466 5.591 24,446 +0.12(+2.13%)
Apr 09, 2003 5.366 5.474 5.366 5.474 36,910 +0.11(+2.02%)
Apr 08, 2003 5.407 5.416 5.341 5.366 14,380 -0.04(-0.77%)
Apr 07, 2003 5.407 5.566 5.341 5.407 15,219 +0.04(+0.78%)
Apr 04, 2003 5.441 5.441 5.341 5.366 18,934 -0.06(-1.08%)
Apr 03, 2003 5.482 5.482 5.391 5.424 28,880 +0.00(+0.00%)
Apr 02, 2003 5.424 5.507 5.391 5.424 16,058 -0.04(-0.76%)
Apr 01, 2003 5.265 5.466 5.257 5.466 21,211 +0.20(+3.80%)
Mar 31, 2003 5.290 5.299 5.224 5.265 23,967 +0.00(+0.00%)
Mar 28, 2003 5.299 5.349 5.224 5.265 22,169 +0.01(+0.16%)
Mar 27, 2003 5.366 5.457 5.257 5.257 11,144 -0.21(-3.82%)
Mar 26, 2003 5.282 5.466 5.215 5.466 36,310 +0.21(+3.97%)
Mar 25, 2003 5.290 5.366 5.249 5.257 12,103 +0.00(+0.00%)
Mar 24, 2003 5.257 5.332 5.174 5.257 37,029 -0.08(-1.56%)
Mar 21, 2003 5.332 5.341 5.257 5.341 26,723 +0.13(+2.40%)
Mar 20, 2003 5.257 5.374 5.215 5.215 4,913 -0.16(-2.95%)
Mar 19, 2003 5.174 5.382 5.174 5.374 42,302 +0.08(+1.42%)
Mar 18, 2003 5.299 5.424 5.140 5.299 48,174 -0.10(-1.85%)
Mar 17, 2003 5.140 5.399 5.023 5.399 17,016 +0.07(+1.25%)
Mar 14, 2003 5.207 5.332 5.132 5.332 61,836 +0.13(+2.57%)
Mar 13, 2003 5.090 5.215 5.082 5.199 27,442 +0.28(+5.59%)
Mar 12, 2003 4.756 5.132 4.706 4.923 37,868 +0.21(+4.42%)
Mar 11, 2003 4.756 4.998 4.706 4.715 93,233 -0.04(-0.88%)
Mar 10, 2003 4.923 4.923 4.740 4.756 72,981 -0.06(-1.21%)
Mar 07, 2003 5.007 5.007 4.798 4.815 85,923 -0.15(-3.03%)
Mar 06, 2003 4.890 5.174 4.873 4.965 47,935 +0.04(+0.85%)
Mar 05, 2003 5.224 5.224 4.840 4.923 115,283 -0.21(-4.07%)
Mar 04, 2003 5.366 5.399 5.132 5.132 45,298 -0.22(-4.06%)
Mar 03, 2003 5.341 5.424 5.316 5.349 75,617 +0.09(+1.75%)
Feb 28, 2003 5.341 5.424 5.232 5.257 89,159 -0.06(-1.10%)
Feb 27, 2003 5.207 5.424 5.190 5.316 405,171 +0.30(+5.99%)
Feb 26, 2003 4.907 5.132 4.823 5.015 67,468 +0.17(+3.44%)
Feb 25, 2003 5.015 5.048 4.840 4.848 116,002 -0.21(-4.13%)
Feb 24, 2003 5.299 5.341 5.015 5.057 108,213 -0.06(-1.14%)
Feb 21, 2003 5.174 5.257 5.048 5.115 114,684 -0.06(-1.13%)
Feb 20, 2003 5.507 5.507 5.124 5.174 140,210 -0.20(-3.73%)
Feb 19, 2003 5.257 5.382 5.090 5.374 120,796 +0.16(+3.04%)
Feb 18, 2003 5.833 5.925 5.215 5.215 484,504 +1.04(+25.00%)
Feb 14, 2003 4.172 4.172 4.172 4.172 0 +0.00(+0.00%)
Feb 13, 2003 4.206 4.214 4.172 4.172 12,343 -0.03(-0.79%)
Feb 12, 2003 4.181 4.206 4.181 4.206 37,509 +0.02(+0.40%)
Feb 11, 2003 4.131 4.189 3.905 4.189 4,793 -0.00(-0.10%)
Feb 10, 2003 4.197 4.197 4.193 4.193 359 +0.02(+0.50%)
Feb 07, 2003 4.289 4.289 4.172 4.172 5,033 -0.08(-1.86%)
Feb 06, 2003 4.235 4.252 4.235 4.252 13,781 -0.02(-0.49%)
Feb 05, 2003 4.297 4.297 4.272 4.272 3,475 -0.01(-0.20%)
Feb 04, 2003 4.297 4.297 4.281 4.281 2,876 -0.01(-0.18%)
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.