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, 2020 6.732 6.732 6.369 6.555 12,583 -0.14(-2.05%)
Jul 30, 2020 6.655 6.766 6.544 6.692 23,278 -0.02(-0.28%)
Jul 29, 2020 6.655 6.812 6.655 6.711 34,975 +0.17(+2.54%)
Jul 28, 2020 6.609 6.720 6.544 6.544 14,445 -0.14(-2.07%)
Jul 27, 2020 6.590 6.701 6.507 6.683 18,951 +0.16(+2.41%)
Jul 24, 2020 6.581 6.609 6.461 6.526 23,584 -0.03(-0.42%)
Jul 23, 2020 6.627 6.674 6.452 6.553 8,740 -0.15(-2.21%)
Jul 22, 2020 6.665 6.701 6.616 6.701 6,594 -0.02(-0.28%)
Jul 21, 2020 6.581 6.720 6.572 6.720 18,559 +0.18(+2.68%)
Jul 20, 2020 6.406 6.563 6.341 6.544 11,860 +0.05(+0.71%)
Jul 17, 2020 6.313 6.581 6.313 6.498 8,222 +0.14(+2.18%)
Jul 16, 2020 6.359 6.447 6.359 6.359 7,371 +0.03(+0.44%)
Jul 15, 2020 6.655 6.720 6.211 6.332 40,201 -0.22(-3.38%)
Jul 14, 2020 6.211 6.553 6.150 6.553 14,778 +0.41(+6.62%)
Jul 13, 2020 6.627 6.674 6.110 6.147 16,322 -0.43(-6.47%)
Jul 10, 2020 6.618 6.627 6.438 6.572 12,225 -0.05(-0.70%)
Jul 09, 2020 6.581 6.646 6.184 6.618 52,302 +0.06(+0.99%)
Jul 08, 2020 6.211 6.590 6.211 6.553 10,335 +0.15(+2.31%)
Jul 07, 2020 6.498 6.748 6.332 6.406 14,592 -0.13(-1.98%)
Jul 06, 2020 6.563 6.563 6.489 6.535 11,286 +0.07(+1.14%)
Jul 02, 2020 6.507 6.563 6.416 6.461 9,736 -0.05(-0.71%)
Jul 01, 2020 6.304 6.516 6.054 6.507 32,279 +0.30(+4.76%)
Jun 30, 2020 6.433 6.563 6.202 6.211 94,317 -0.17(-2.61%)
Jun 29, 2020 6.979 7.284 6.378 6.378 71,369 -0.39(-5.74%)
Jun 26, 2020 5.722 7.432 5.454 6.766 191,708 +0.89(+15.09%)
Jun 25, 2020 5.777 5.916 5.480 5.879 32,923 +0.10(+1.76%)
Jun 24, 2020 5.925 6.230 5.685 5.777 28,988 -0.50(-7.95%)
Jun 23, 2020 5.971 6.461 5.666 6.276 18,309 +0.45(+7.78%)
Jun 22, 2020 5.444 5.879 5.389 5.823 25,153 +0.44(+8.25%)
Jun 19, 2020 5.527 5.546 5.380 5.380 41,435 -0.27(-4.75%)
Jun 18, 2020 5.315 5.906 5.279 5.648 74,489 +0.19(+3.56%)
Jun 17, 2020 5.980 6.184 5.454 5.454 23,622 -0.55(-9.09%)
Jun 16, 2020 5.638 6.470 5.638 5.999 88,022 +0.45(+8.17%)
Jun 15, 2020 5.259 5.555 5.259 5.546 10,263 +0.14(+2.56%)
Jun 12, 2020 5.703 5.863 5.361 5.407 18,716 -0.09(-1.68%)
Jun 11, 2020 5.809 6.054 5.419 5.500 59,057 -0.79(-12.50%)
Jun 10, 2020 6.489 6.489 5.953 6.285 71,188 -0.16(-2.44%)
Jun 09, 2020 6.415 6.489 6.267 6.443 25,538 -0.06(-0.85%)
Jun 08, 2020 6.341 6.563 6.341 6.498 48,070 +0.18(+2.93%)
Jun 05, 2020 6.036 6.470 5.754 6.313 52,795 +0.61(+10.70%)
Jun 04, 2020 5.500 5.731 5.333 5.703 31,516 +0.17(+3.01%)
Jun 03, 2020 5.093 5.590 5.084 5.537 26,642 +0.44(+8.71%)
Jun 02, 2020 5.185 5.241 4.945 5.093 19,716 -0.09(-1.78%)
Jun 01, 2020 5.232 5.481 5.185 5.185 19,336 -0.07(-1.41%)
May 29, 2020 4.714 5.389 4.714 5.259 23,260 +0.36(+7.36%)
May 28, 2020 5.426 5.518 4.890 4.899 24,713 -0.46(-8.62%)
May 27, 2020 4.982 5.407 4.928 5.361 52,117 +0.43(+8.82%)
May 26, 2020 4.529 4.954 4.400 4.927 21,179 +0.43(+9.45%)
May 22, 2020 4.423 4.511 4.334 4.501 26,181 -0.03(-0.61%)
May 21, 2020 4.400 4.594 4.002 4.529 43,440 -0.05(-1.01%)
May 20, 2020 3.956 4.612 3.938 4.575 76,152 +0.75(+19.57%)
May 19, 2020 4.021 4.049 3.799 3.827 20,146 -0.23(-5.69%)
May 18, 2020 4.021 4.150 3.836 4.058 39,328 +0.20(+5.28%)
May 15, 2020 3.725 3.882 3.642 3.854 16,011 +0.20(+5.57%)
May 14, 2020 3.697 3.905 3.466 3.651 33,785 -0.06(-1.50%)
May 13, 2020 4.030 4.238 3.697 3.707 30,134 -0.28(-6.96%)
May 12, 2020 4.483 4.483 3.975 3.984 20,755 -0.49(-10.95%)
May 11, 2020 4.409 4.733 4.252 4.474 26,193 -0.07(-1.63%)
May 08, 2020 4.178 4.622 4.067 4.548 44,248 +0.49(+12.07%)
May 07, 2020 4.418 4.534 3.975 4.058 26,714 -0.31(-7.19%)
May 06, 2020 4.594 4.654 4.076 4.372 34,734 -0.18(-4.06%)
May 05, 2020 5.287 5.287 4.547 4.557 28,268 -0.39(-7.85%)
May 04, 2020 4.806 5.139 4.806 4.945 21,964 +0.04(+0.75%)
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.