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 )

10.95 -0.51 (-4.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2023 5.511 5.550 5.363 5.403 153,012 -0.04(-0.68%)
Jul 28, 2023 5.371 5.610 5.357 5.439 134,745 +0.07(+1.27%)
Jul 27, 2023 5.332 5.537 5.322 5.371 112,734 +0.02(+0.36%)
Jul 26, 2023 5.527 5.566 5.342 5.352 77,770 -0.17(-3.00%)
Jul 25, 2023 5.839 5.859 5.449 5.517 70,169 -0.35(-5.98%)
Jul 24, 2023 5.625 5.907 5.547 5.868 103,259 +0.29(+5.24%)
Jul 21, 2023 5.654 5.693 5.556 5.576 28,105 -0.07(-1.21%)
Jul 20, 2023 5.517 5.732 5.459 5.644 103,669 +0.09(+1.58%)
Jul 19, 2023 5.478 5.710 5.459 5.556 31,662 +0.04(+0.71%)
Jul 18, 2023 5.459 5.790 5.459 5.517 75,430 +0.06(+1.07%)
Jul 17, 2023 5.634 5.820 5.439 5.459 114,282 -0.24(-4.27%)
Jul 14, 2023 5.469 5.737 5.469 5.703 70,501 +0.16(+2.81%)
Jul 13, 2023 5.556 5.703 5.393 5.547 112,535 +0.03(+0.53%)
Jul 12, 2023 5.732 5.822 5.410 5.517 173,589 -0.18(-3.08%)
Jul 11, 2023 6.268 6.268 5.605 5.693 149,418 -0.48(-7.74%)
Jul 10, 2023 5.722 6.200 5.605 6.171 93,700 +0.54(+9.52%)
Jul 07, 2023 5.654 5.820 5.498 5.634 91,672 +0.02(+0.35%)
Jul 06, 2023 6.044 6.063 5.517 5.615 72,625 -0.44(-7.25%)
Jul 05, 2023 6.268 6.336 5.976 6.054 135,970 -0.20(-3.27%)
Jul 03, 2023 5.566 6.258 5.566 6.258 185,903 +0.75(+13.63%)
Jun 30, 2023 5.693 5.795 5.381 5.508 120,314 -0.16(-2.75%)
Jun 29, 2023 5.147 5.751 5.108 5.664 195,568 +0.52(+10.04%)
Jun 28, 2023 5.586 5.605 4.972 5.147 153,698 -0.44(-7.85%)
Jun 27, 2023 5.342 5.673 5.327 5.586 195,755 +0.23(+4.37%)
Jun 26, 2023 5.098 5.439 4.972 5.352 240,374 +0.37(+7.44%)
Jun 23, 2023 4.679 5.108 4.679 4.981 2,455,970 +0.49(+10.85%)
Jun 22, 2023 4.260 4.533 4.231 4.494 192,610 +0.19(+4.54%)
Jun 21, 2023 4.504 4.528 4.201 4.299 140,091 -0.24(-5.36%)
Jun 20, 2023 4.728 4.744 4.523 4.543 131,296 -0.19(-3.92%)
Jun 16, 2023 4.796 4.948 4.679 4.728 265,356 +0.00(+0.00%)
Jun 15, 2023 4.835 4.869 4.689 4.728 94,384 -0.12(-2.41%)
Jun 14, 2023 4.933 4.933 4.806 4.845 93,112 -0.05(-1.00%)
Jun 13, 2023 4.952 5.088 4.874 4.894 90,702 +0.01(+0.20%)
Jun 12, 2023 4.933 5.001 4.786 4.884 97,956 +0.02(+0.40%)
Jun 09, 2023 5.118 5.274 4.796 4.864 83,349 -0.04(-0.80%)
Jun 08, 2023 4.913 5.059 4.874 4.903 74,652 +0.00(+0.00%)
Jun 07, 2023 4.874 5.057 4.816 4.903 131,443 +0.04(+0.80%)
Jun 06, 2023 4.874 4.972 4.777 4.864 97,047 +0.00(+0.00%)
Jun 05, 2023 4.874 5.118 4.825 4.864 77,592 +0.00(+0.00%)
Jun 02, 2023 4.874 4.894 4.811 4.864 54,783 +0.09(+1.84%)
Jun 01, 2023 4.767 4.835 4.630 4.777 79,541 +0.00(+0.00%)
May 31, 2023 4.903 4.913 4.777 4.777 53,253 -0.09(-1.80%)
May 30, 2023 4.942 4.942 4.786 4.864 46,236 -0.00(-0.10%)
May 26, 2023 4.845 5.303 4.825 4.869 47,080 +0.00(+0.10%)
May 25, 2023 5.264 5.322 4.796 4.864 168,696 -0.33(-6.38%)
May 24, 2023 5.449 5.522 5.059 5.196 51,756 -0.21(-3.96%)
May 23, 2023 5.147 5.498 5.118 5.410 79,550 +0.29(+5.71%)
May 22, 2023 5.088 5.182 5.020 5.118 68,343 +0.08(+1.55%)
May 19, 2023 5.011 5.108 4.752 5.040 67,860 +0.11(+2.17%)
May 18, 2023 4.952 5.108 4.791 4.933 64,633 +0.03(+0.60%)
May 17, 2023 4.952 5.088 4.811 4.903 72,397 +0.02(+0.40%)
May 16, 2023 4.981 5.011 4.855 4.884 42,994 -0.05(-0.99%)
May 15, 2023 4.786 5.113 4.650 4.933 142,433 +0.28(+6.08%)
May 12, 2023 4.835 4.835 4.566 4.650 27,806 -0.16(-3.25%)
May 11, 2023 4.884 4.928 4.650 4.806 41,633 -0.12(-2.38%)
May 10, 2023 5.283 5.498 4.874 4.923 35,435 -0.16(-3.07%)
May 09, 2023 4.972 5.098 4.894 5.079 23,559 +0.16(+3.17%)
May 08, 2023 4.923 5.098 4.796 4.923 29,987 +0.03(+0.60%)
May 05, 2023 4.942 5.020 4.786 4.894 18,328 +0.03(+0.60%)
May 04, 2023 4.825 4.864 4.699 4.864 40,868 -0.01(-0.20%)
May 03, 2023 4.894 5.025 4.806 4.874 39,568 +0.01(+0.20%)
May 02, 2023 4.767 4.903 4.728 4.864 37,473 +0.03(+0.60%)
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.