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 (%)
Jul 31, 2012 10.93 11.10 10.78 10.88 18,293 -0.04(-0.39%)
Jul 30, 2012 11.09 11.14 10.92 10.92 4,525 -0.16(-1.49%)
Jul 27, 2012 10.95 11.12 10.95 11.08 35,849 +0.19(+1.78%)
Jul 26, 2012 11.13 11.13 10.84 10.89 20,002 -0.11(-1.00%)
Jul 25, 2012 10.91 11.13 10.91 11.00 14,522 +0.15(+1.40%)
Jul 24, 2012 10.98 11.05 10.77 10.85 21,875 -0.05(-0.46%)
Jul 23, 2012 10.83 11.13 10.70 10.90 46,509 -0.12(-1.07%)
Jul 20, 2012 10.91 11.09 10.91 11.02 17,159 +0.02(+0.15%)
Jul 19, 2012 11.22 11.22 11.00 11.00 89,477 -0.17(-1.51%)
Jul 18, 2012 11.04 11.17 10.93 11.17 31,068 +0.14(+1.30%)
Jul 17, 2012 10.98 11.07 10.88 11.02 60,324 +0.08(+0.69%)
Jul 16, 2012 10.98 11.01 10.87 10.95 15,727 -0.13(-1.14%)
Jul 13, 2012 11.13 11.13 11.01 11.08 15,538 +0.10(+0.92%)
Jul 12, 2012 10.95 11.07 10.90 10.97 23,090 -0.05(-0.46%)
Jul 11, 2012 11.08 11.08 11.00 11.02 13,033 -0.08(-0.76%)
Jul 10, 2012 10.95 11.17 10.95 11.11 24,464 +0.15(+1.38%)
Jul 09, 2012 10.87 10.96 10.74 10.96 21,440 +0.08(+0.78%)
Jul 06, 2012 10.77 10.96 10.71 10.87 9,554 -0.01(-0.08%)
Jul 05, 2012 10.92 10.96 10.75 10.88 23,654 -0.08(-0.69%)
Jul 03, 2012 10.81 10.96 10.70 10.96 33,222 +0.09(+0.85%)
Jul 02, 2012 10.49 10.86 10.49 10.86 27,304 +0.35(+3.37%)
Jun 29, 2012 10.54 10.76 10.37 10.51 55,632 +0.24(+2.30%)
Jun 28, 2012 10.34 10.38 10.06 10.27 20,177 -0.19(-1.77%)
Jun 27, 2012 10.46 10.52 10.32 10.46 78,412 -0.01(-0.08%)
Jun 26, 2012 10.21 10.52 9.625 10.47 25,636 +0.25(+2.47%)
Jun 25, 2012 10.07 10.25 9.845 10.22 17,718 -0.07(-0.66%)
Jun 22, 2012 10.36 10.49 10.18 10.28 126,198 +0.00(+0.00%)
Jun 21, 2012 10.58 10.73 10.08 10.28 21,573 -0.25(-2.40%)
Jun 20, 2012 10.60 10.72 10.41 10.54 20,255 -0.03(-0.32%)
Jun 19, 2012 10.32 10.61 10.18 10.57 40,024 +0.32(+3.13%)
Jun 18, 2012 10.29 10.42 10.10 10.25 28,354 -0.15(-1.46%)
Jun 15, 2012 9.684 10.42 9.634 10.40 50,607 +0.68(+7.03%)
Jun 14, 2012 9.735 9.853 9.609 9.718 28,392 -0.01(-0.09%)
Jun 13, 2012 9.743 9.937 9.541 9.727 76,490 +0.00(+0.00%)
Jun 12, 2012 9.423 9.769 9.305 9.727 16,877 +0.43(+4.62%)
Jun 11, 2012 9.625 9.735 9.288 9.297 53,418 -0.17(-1.78%)
Jun 08, 2012 9.377 9.524 9.339 9.465 26,619 +0.01(+0.09%)
Jun 07, 2012 9.752 9.752 9.406 9.457 33,767 -0.17(-1.75%)
Jun 06, 2012 9.364 9.625 9.221 9.625 25,261 +0.34(+3.63%)
Jun 05, 2012 9.212 9.389 8.985 9.288 68,817 +0.07(+0.73%)
Jun 04, 2012 9.347 9.432 9.095 9.221 29,697 -0.10(-1.08%)
Jun 01, 2012 9.212 9.516 9.187 9.322 46,235 -0.13(-1.43%)
May 31, 2012 9.558 9.617 9.314 9.457 40,914 -0.04(-0.44%)
May 30, 2012 9.448 9.566 9.440 9.499 47,966 +0.02(+0.18%)
May 29, 2012 9.609 9.786 9.406 9.482 49,782 +0.03(+0.36%)
May 25, 2012 9.533 9.651 9.330 9.448 60,612 -0.06(-0.62%)
May 24, 2012 9.499 9.550 9.229 9.507 40,385 +0.06(+0.62%)
May 23, 2012 9.651 9.701 9.255 9.448 39,652 -0.23(-2.35%)
May 22, 2012 9.693 9.836 9.491 9.676 74,325 -0.06(-0.61%)
May 21, 2012 9.684 9.777 9.592 9.735 29,375 +0.05(+0.52%)
May 18, 2012 9.668 9.752 9.305 9.684 30,112 -0.03(-0.26%)
May 17, 2012 9.811 9.866 9.600 9.710 24,795 -0.03(-0.35%)
May 16, 2012 9.659 9.904 9.583 9.743 32,265 +0.17(+1.76%)
May 15, 2012 9.642 9.735 9.423 9.575 55,459 -0.01(-0.09%)
May 14, 2012 9.642 9.748 9.533 9.583 23,221 -0.14(-1.47%)
May 11, 2012 9.642 9.946 9.550 9.727 25,346 +0.02(+0.17%)
May 10, 2012 9.786 9.819 9.558 9.710 26,435 +0.00(+0.00%)
May 09, 2012 9.786 9.929 9.566 9.710 45,866 -0.23(-2.29%)
May 08, 2012 9.895 10.09 9.838 9.937 14,403 -0.05(-0.51%)
May 07, 2012 10.05 10.09 9.752 9.988 17,479 -0.10(-1.00%)
May 04, 2012 10.49 10.65 10.06 10.09 29,673 -0.45(-4.24%)
May 03, 2012 10.24 10.67 10.24 10.54 34,229 +0.70(+7.11%)
May 02, 2012 9.617 9.979 9.617 9.836 32,436 +0.03(+0.26%)
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.