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 29, 2009 3.004 3.238 2.787 2.795 103,397 -0.24(-7.97%)
May 28, 2009 2.512 3.037 2.487 3.037 49,926 +0.49(+19.34%)
May 27, 2009 2.512 2.604 2.437 2.545 36,730 +0.08(+3.04%)
May 26, 2009 2.545 2.545 2.378 2.470 152,523 -0.07(-2.63%)
May 22, 2009 2.595 2.595 2.503 2.537 53,793 +0.00(+0.00%)
May 21, 2009 2.405 2.662 2.405 2.537 96,831 +0.08(+3.40%)
May 20, 2009 2.387 2.453 2.295 2.453 69,841 +0.19(+8.49%)
May 19, 2009 2.295 2.336 2.236 2.261 99,140 +0.01(+0.37%)
May 18, 2009 2.253 2.403 2.211 2.253 122,975 +0.00(+0.00%)
May 15, 2009 2.245 2.311 2.220 2.253 29,250 -0.04(-1.82%)
May 14, 2009 2.336 2.336 2.261 2.295 90,304 +0.07(+3.00%)
May 13, 2009 2.303 2.345 2.203 2.228 117,280 -0.11(-4.64%)
May 12, 2009 2.487 2.487 2.236 2.336 117,190 +0.15(+6.87%)
May 11, 2009 2.503 2.503 2.136 2.186 358,791 +0.02(+0.91%)
May 08, 2009 2.236 2.270 2.045 2.167 148,413 -0.04(-2.02%)
May 07, 2009 2.170 2.378 2.170 2.211 135,305 +0.01(+0.38%)
May 06, 2009 2.311 2.311 2.170 2.203 75,023 -0.08(-3.30%)
May 05, 2009 2.378 2.379 2.261 2.278 74,835 -0.10(-4.21%)
May 04, 2009 2.378 2.428 2.353 2.378 30,958 +0.02(+0.71%)
May 01, 2009 2.311 2.420 2.311 2.362 38,905 -0.01(-0.35%)
Apr 30, 2009 2.395 2.395 2.328 2.370 12,149 -0.02(-0.70%)
Apr 29, 2009 2.412 2.432 2.387 2.387 59,150 -0.02(-0.69%)
Apr 28, 2009 2.453 2.453 2.393 2.403 45,206 -0.02(-0.69%)
Apr 27, 2009 2.428 2.470 2.378 2.420 85,148 +0.03(+1.05%)
Apr 24, 2009 2.395 2.428 2.328 2.395 28,169 +0.04(+1.77%)
Apr 23, 2009 2.145 2.387 2.145 2.353 45,408 +0.11(+4.83%)
Apr 22, 2009 2.286 2.420 2.236 2.245 27,054 -0.18(-7.24%)
Apr 21, 2009 2.320 2.420 2.161 2.420 88,248 +0.06(+2.47%)
Apr 20, 2009 2.495 2.495 2.336 2.362 84,619 -0.11(-4.39%)
Apr 17, 2009 2.120 2.495 1.936 2.470 111,926 +0.38(+18.40%)
Apr 16, 2009 1.936 2.136 1.936 2.086 138,706 +0.15(+7.76%)
Apr 15, 2009 1.986 2.002 1.928 1.936 50,062 -0.07(-3.33%)
Apr 14, 2009 2.019 2.019 1.978 2.003 36,640 -0.02(-0.83%)
Apr 13, 2009 2.019 2.019 1.961 2.019 175,645 +0.05(+2.54%)
Apr 09, 2009 1.961 2.136 1.928 1.969 236,129 +0.11(+5.83%)
Apr 08, 2009 1.819 1.936 1.819 1.861 102,747 +0.04(+2.29%)
Apr 07, 2009 1.752 1.961 1.702 1.819 114,593 +0.00(+0.00%)
Apr 06, 2009 1.878 2.019 1.786 1.819 186,521 -0.01(-0.46%)
Apr 03, 2009 1.894 1.919 1.752 1.827 141,352 -0.02(-0.91%)
Apr 02, 2009 1.552 1.994 1.552 1.844 279,093 +0.30(+19.46%)
Apr 01, 2009 1.152 1.544 1.152 1.544 146,516 +0.38(+33.09%)
Mar 31, 2009 1.085 1.252 1.084 1.160 75,077 +0.11(+10.32%)
Mar 30, 2009 1.085 1.085 0.9803 1.051 62,428 -0.16(-13.10%)
Mar 26, 2009 1.118 1.227 1.035 1.210 57,274 +0.15(+13.73%)
Mar 25, 2009 1.044 1.093 1.043 1.064 38,320 +0.06(+6.25%)
Mar 24, 2009 1.085 1.085 0.9596 1.001 146,891 +0.00(+0.00%)
Mar 23, 2009 1.001 1.110 0.9179 1.001 185,490 +0.08(+9.09%)
Mar 20, 2009 0.8653 0.9263 0.8528 0.9179 116,771 +0.08(+10.00%)
Mar 19, 2009 0.8845 0.8929 0.8345 0.8345 119,574 -0.08(-9.09%)
Mar 18, 2009 0.8345 1.101 0.8345 0.9179 295,148 +0.08(+10.00%)
Mar 17, 2009 0.8512 0.8512 0.8178 0.8345 3,595 +0.00(+0.00%)
Mar 16, 2009 0.8094 0.8762 0.8094 0.8345 192,808 +0.01(+1.01%)
Mar 13, 2009 0.8762 0.9053 0.8178 0.8261 19,315 -0.09(-10.00%)
Mar 12, 2009 0.9600 1.018 0.9179 0.9179 22,871 -0.08(-7.56%)
Mar 11, 2009 0.9930 0.9930 0.9797 0.9930 1,917 +0.00(+0.00%)
Mar 10, 2009 0.9596 1.026 0.9012 0.9930 631,005 +0.04(+4.39%)
Mar 09, 2009 0.8678 1.001 0.8678 0.9513 104,472 +0.12(+14.00%)
Mar 06, 2009 0.9179 0.9680 0.8094 0.8345 52,922 -0.13(-13.04%)
Mar 05, 2009 1.035 1.039 0.9096 0.9596 17,080 -0.05(-4.96%)
Mar 04, 2009 0.9763 1.110 0.9680 1.010 22,136 -0.04(-3.97%)
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.