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 )

10.47 -0.22 (-2.06%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 30, 2008 5.916 5.958 5.825 5.850 147,640 -0.06(-0.99%)
May 29, 2008 5.866 6.050 5.866 5.908 90,539 +0.01(+0.14%)
May 28, 2008 5.633 5.990 5.624 5.900 94,782 +0.31(+5.52%)
May 27, 2008 6.175 6.175 5.591 5.591 176,840 -0.55(-8.97%)
May 26, 2008 6.392 6.392 6.133 6.142 76,911 +0.00(+0.00%)
May 23, 2008 6.392 6.392 6.133 6.142 76,911 -0.28(-4.42%)
May 22, 2008 6.551 6.567 6.273 6.425 95,933 -0.13(-2.04%)
May 21, 2008 6.642 6.726 6.542 6.559 30,843 -0.06(-0.88%)
May 20, 2008 6.659 6.717 6.484 6.617 51,366 -0.08(-1.12%)
May 19, 2008 6.659 6.717 6.551 6.692 69,715 +0.02(+0.25%)
May 16, 2008 6.701 6.709 6.509 6.676 74,969 +0.02(+0.25%)
May 15, 2008 6.350 6.717 6.350 6.659 72,777 +0.30(+4.72%)
May 14, 2008 6.784 6.784 5.866 6.359 345,860 -0.43(-6.39%)
May 13, 2008 6.676 6.826 6.626 6.793 92,079 +0.14(+2.13%)
May 12, 2008 6.843 6.968 6.617 6.651 99,412 -0.17(-2.45%)
May 09, 2008 7.176 7.230 6.626 6.818 155,490 -0.42(-5.77%)
May 08, 2008 6.884 7.418 6.859 7.235 244,500 +0.28(+3.96%)
May 07, 2008 7.260 7.343 6.951 6.959 67,916 -0.23(-3.14%)
May 06, 2008 7.026 7.193 7.018 7.185 74,821 +0.13(+1.89%)
May 05, 2008 7.051 7.051 7.009 7.051 45,692 +0.01(+0.12%)
May 02, 2008 7.093 7.293 7.018 7.043 69,490 -0.05(-0.71%)
May 01, 2008 7.093 7.110 7.030 7.093 84,005 -0.02(-0.23%)
Apr 30, 2008 7.160 7.185 7.043 7.110 88,661 -0.05(-0.70%)
Apr 29, 2008 7.193 7.218 7.151 7.160 50,040 -0.03(-0.46%)
Apr 28, 2008 7.410 7.410 7.068 7.193 141,077 -0.24(-3.25%)
Apr 25, 2008 7.569 7.836 7.251 7.435 104,829 -0.08(-1.11%)
Apr 24, 2008 7.427 7.594 7.126 7.519 49,824 +0.11(+1.46%)
Apr 23, 2008 7.327 7.485 7.260 7.410 66,526 +0.08(+1.14%)
Apr 22, 2008 7.460 7.502 7.260 7.327 49,522 -0.18(-2.44%)
Apr 21, 2008 7.302 7.619 7.226 7.510 108,516 +0.19(+2.62%)
Apr 18, 2008 7.302 7.393 7.110 7.318 84,248 +0.18(+2.45%)
Apr 17, 2008 7.076 7.210 6.884 7.143 136,529 +0.05(+0.71%)
Apr 16, 2008 7.727 7.727 7.093 7.093 197,714 -0.57(-7.41%)
Apr 15, 2008 7.660 7.811 7.510 7.660 85,266 +0.03(+0.44%)
Apr 14, 2008 7.669 7.844 7.427 7.627 197,958 -0.03(-0.33%)
Apr 11, 2008 7.819 8.011 7.569 7.652 37,506 -0.28(-3.47%)
Apr 10, 2008 7.919 8.286 7.610 7.927 127,442 -0.01(-0.11%)
Apr 09, 2008 8.144 8.244 7.752 7.936 128,528 -0.21(-2.56%)
Apr 08, 2008 8.028 8.303 7.952 8.144 60,635 +0.03(+0.41%)
Apr 07, 2008 7.927 8.169 7.927 8.111 83,241 +0.23(+2.86%)
Apr 04, 2008 7.802 7.911 7.694 7.886 51,207 +0.13(+1.61%)
Apr 03, 2008 7.585 7.802 7.585 7.760 30,268 +0.20(+2.65%)
Apr 02, 2008 7.619 7.702 7.435 7.560 52,250 -0.07(-0.88%)
Apr 01, 2008 7.602 7.752 7.493 7.627 74,299 +0.17(+2.24%)
Mar 31, 2008 7.552 7.652 7.460 7.460 46,401 -0.03(-0.45%)
Mar 28, 2008 7.677 7.735 7.452 7.493 89,029 -0.23(-2.92%)
Mar 27, 2008 7.619 7.919 7.493 7.719 244,029 +0.13(+1.76%)
Mar 26, 2008 7.861 7.861 7.218 7.585 146,664 -0.33(-4.11%)
Mar 25, 2008 7.735 7.961 7.366 7.911 378,858 +0.11(+1.39%)
Mar 24, 2008 7.627 7.927 7.535 7.802 117,256 +0.27(+3.54%)
Mar 21, 2008 7.635 7.677 7.335 7.535 235,118 +0.00(+0.00%)
Mar 20, 2008 7.635 7.677 7.335 7.535 235,118 -0.10(-1.31%)
Mar 19, 2008 7.527 7.677 7.468 7.635 210,421 +0.10(+1.33%)
Mar 18, 2008 7.694 7.719 7.360 7.535 105,906 +0.02(+0.22%)
Mar 17, 2008 7.302 7.777 7.302 7.519 48,675 +0.04(+0.56%)
Mar 14, 2008 7.819 8.094 7.418 7.477 65,642 -0.29(-3.76%)
Mar 13, 2008 7.435 8.032 7.393 7.769 158,761 +0.25(+3.33%)
Mar 12, 2008 7.619 7.952 7.235 7.519 92,115 -0.08(-0.99%)
Mar 11, 2008 7.877 7.986 7.285 7.594 83,061 -0.08(-1.09%)
Mar 10, 2008 7.936 8.870 7.485 7.677 159,300 +0.21(+2.79%)
Mar 07, 2008 7.343 7.735 7.101 7.468 140,494 -0.09(-1.21%)
Mar 06, 2008 8.478 8.478 7.410 7.560 57,520 -0.98(-11.44%)
Mar 05, 2008 8.620 8.737 8.328 8.537 41,819 -0.03(-0.29%)
Mar 04, 2008 8.520 8.662 8.194 8.562 43,461 -0.05(-0.58%)
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.