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 (%)
Jun 29, 2018 11.85 11.23 11.31 56,584 -0.36(-3.07%)
Jun 28, 2018 11.67 11.72 11.49 11.67 26,853 +0.04(+0.38%)
Jun 27, 2018 11.63 11.76 11.54 11.63 37,952 -0.02(-0.19%)
Jun 26, 2018 11.58 11.76 11.58 11.65 35,317 +0.07(+0.58%)
Jun 25, 2018 11.36 11.76 11.16 11.58 43,799 +0.18(+1.57%)
Jun 22, 2018 10.78 11.63 10.78 11.40 235,726 +0.67(+6.25%)
Jun 21, 2018 10.64 10.82 10.64 10.73 48,840 +0.09(+0.84%)
Jun 20, 2018 10.51 10.73 10.51 10.64 87,973 +0.22(+2.15%)
Jun 19, 2018 10.38 10.55 10.38 10.42 44,188 +0.00(+0.00%)
Jun 18, 2018 10.51 10.55 10.11 10.42 44,923 -0.09(-0.85%)
Jun 15, 2018 10.64 10.47 10.51 69,478 +0.04(+0.43%)
Jun 14, 2018 10.38 10.55 10.38 10.47 26,907 +0.09(+0.86%)
Jun 13, 2018 10.42 10.53 10.38 10.38 24,394 +0.00(+0.00%)
Jun 12, 2018 10.11 10.42 10.11 10.38 48,030 +0.22(+2.20%)
Jun 11, 2018 10.11 10.33 10.06 10.15 33,902 +0.04(+0.44%)
Jun 08, 2018 10.02 10.20 9.996 10.11 29,187 +0.09(+0.89%)
Jun 07, 2018 10.06 10.20 10.02 10.02 47,179 -0.04(-0.44%)
Jun 06, 2018 10.02 10.15 10.02 10.06 37,137 +0.09(+0.90%)
Jun 05, 2018 9.839 10.06 9.839 9.973 36,960 +0.13(+1.36%)
Jun 04, 2018 9.884 9.929 9.839 9.839 40,608 -0.04(-0.45%)
Jun 01, 2018 9.750 9.884 9.750 9.884 43,508 +0.13(+1.38%)
May 31, 2018 9.705 9.839 9.705 9.750 33,018 +0.04(+0.46%)
May 30, 2018 9.839 9.839 9.705 9.705 35,154 -0.04(-0.46%)
May 29, 2018 9.794 9.839 9.705 9.750 13,876 +0.00(+0.00%)
May 25, 2018 9.750 9.750 9.750 0 +0.04(+0.46%)
May 24, 2018 9.123 9.750 9.034 9.705 1,257,268 +0.40(+4.33%)
May 23, 2018 9.123 9.392 9.025 9.302 84,291 +0.20(+2.21%)
May 22, 2018 9.347 9.403 8.989 9.101 54,905 -0.29(-3.10%)
May 21, 2018 9.437 9.437 9.258 9.392 23,461 -0.09(-0.94%)
May 18, 2018 9.481 9.526 9.437 9.481 34,097 -0.04(-0.47%)
May 17, 2018 9.705 9.750 9.437 9.526 93,012 -0.09(-0.93%)
May 16, 2018 9.705 9.750 9.615 9.615 14,552 -0.04(-0.46%)
May 15, 2018 9.571 9.794 9.392 9.660 43,735 +0.09(+0.93%)
May 14, 2018 9.750 9.839 9.571 9.571 32,091 -0.27(-2.73%)
May 11, 2018 9.705 9.973 9.571 9.839 36,970 +0.09(+0.92%)
May 10, 2018 9.929 9.929 9.615 9.750 43,878 +0.27(+2.83%)
May 09, 2018 9.571 9.638 9.481 9.481 79,714 -0.09(-0.93%)
May 08, 2018 10.60 11.40 8.945 9.571 571,124 -1.16(-10.83%)
May 07, 2018 10.82 10.82 10.60 10.73 30,190 -0.04(-0.41%)
May 04, 2018 10.60 10.87 10.60 10.78 5,908 +0.18(+1.69%)
May 03, 2018 10.78 10.82 10.60 10.60 9,779 -0.27(-2.47%)
May 02, 2018 10.78 10.96 10.60 10.87 20,829 +0.04(+0.41%)
May 01, 2018 10.69 10.82 10.47 10.82 18,958 +0.18(+1.68%)
Apr 30, 2018 10.64 10.73 10.60 10.64 27,455 +0.08(+0.78%)
Apr 27, 2018 10.65 10.74 10.43 10.56 37,277 -0.18(-1.66%)
Apr 26, 2018 10.61 10.87 10.52 10.74 16,704 +0.18(+1.69%)
Apr 25, 2018 10.47 10.61 10.38 10.56 17,630 +0.13(+1.28%)
Apr 24, 2018 10.38 10.47 10.38 10.43 17,249 +0.04(+0.43%)
Apr 23, 2018 10.38 10.47 10.38 10.38 16,103 +0.09(+0.87%)
Apr 20, 2018 10.43 10.47 10.17 10.29 22,720 -0.18(-1.70%)
Apr 19, 2018 10.70 10.74 10.00 10.47 23,199 -0.20(-1.88%)
Apr 18, 2018 10.83 10.94 10.61 10.67 34,399 -0.07(-0.62%)
Apr 17, 2018 10.78 10.87 10.74 10.74 40,972 +0.04(+0.42%)
Apr 16, 2018 11.45 11.45 10.70 10.70 37,676 -0.40(-3.61%)
Apr 13, 2018 11.23 11.23 11.10 11.10 15,085 -0.13(-1.19%)
Apr 12, 2018 11.50 11.50 11.23 11.23 31,194 -0.31(-2.70%)
Apr 11, 2018 11.59 11.59 11.50 11.54 12,602 +0.00(+0.00%)
Apr 10, 2018 11.45 11.63 11.36 11.54 53,562 +0.13(+1.17%)
Apr 09, 2018 11.50 11.60 11.41 11.41 19,737 +0.00(+0.00%)
Apr 06, 2018 11.41 11.47 11.32 11.41 16,227 +0.04(+0.39%)
Apr 05, 2018 11.27 11.45 11.19 11.36 17,199 +0.18(+1.59%)
Apr 04, 2018 11.01 11.23 11.01 11.19 18,016 +0.18(+1.62%)
Apr 03, 2018 11.01 11.05 10.96 11.01 10,395 +0.00(+0.00%)
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.