Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Lifetime Brands Inc (NQ: LCUT )

10.76 +0.07 (+0.61%)

Streaming Delayed Price Updated: 12:46 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	5.132	5.231	5.090	5.231	2,396	+0.02(+0.30%)
Aug 29, 2002	5.132	5.215	5.132	5.215	3,595	+0.09(+1.79%)
Aug 28, 2002	5.124	5.124	5.124	5.124	958	-0.25(-4.66%)
Aug 27, 2002	5.156	5.374	5.015	5.374	5,272	+0.20(+3.87%)
Aug 26, 2002	5.202	5.202	5.174	5.174	2,636	+0.08(+1.64%)
Aug 23, 2002	5.015	5.090	5.015	5.090	479	-0.08(-1.61%)
Aug 22, 2002	5.201	5.201	5.174	5.174	719	+0.03(+0.65%)
Aug 21, 2002	5.140	5.140	5.140	5.140	359	+0.08(+1.48%)
Aug 20, 2002	5.174	5.235	5.065	5.065	6,471	-0.11(-2.10%)
Aug 16, 2002	5.274	5.274	5.157	5.174	719	-0.20(-3.74%)
Aug 15, 2002	5.465	5.465	5.374	5.375	2,516	-0.05(-0.91%)
Aug 14, 2002	5.407	5.424	5.407	5.424	719	+0.03(+0.46%)
Aug 13, 2002	5.399	5.399	5.399	5.399	599	-0.03(-0.46%)
Aug 12, 2002	5.599	5.599	5.424	5.424	3,834	-0.21(-3.70%)
Aug 07, 2002	5.633	5.641	5.633	5.633	2,756	-0.37(-6.12%)
Aug 06, 2002	5.666	6.000	5.666	6.000	599	+0.53(+9.60%)
Aug 05, 2002	5.482	5.482	5.474	5.474	239,675	-0.12(-2.09%)
Aug 02, 2002	5.591	5.591	5.591	5.591	6,471	-0.03(-0.59%)
Aug 01, 2002	5.624	5.624	5.624	5.624	2,396	+0.15(+2.74%)
Jul 31, 2002	5.457	5.699	5.457	5.474	6,591	+0.05(+0.92%)
Jul 30, 2002	5.423	5.424	5.423	5.424	838	+0.08(+1.56%)
Jul 29, 2002	5.341	5.341	5.341	5.341	119	+0.07(+1.27%)
Jul 26, 2002	5.415	5.416	5.274	5.274	1,917	-0.15(-2.71%)
Jul 25, 2002	5.652	5.652	5.099	5.421	1,318	+0.12(+2.30%)
Jul 24, 2002	5.097	5.752	5.097	5.299	12,103	-0.66(-11.06%)
Jul 23, 2002	5.257	5.958	5.257	5.958	958	+0.87(+17.05%)
Jul 22, 2002	5.341	5.341	5.007	5.090	11,025	-0.75(-12.86%)
Jul 19, 2002	5.841	5.841	5.841	5.841	0	+0.00(+0.01%)
Jul 17, 2002	5.841	5.841	5.840	5.840	719	+0.04(+0.71%)
Jul 12, 2002	5.800	5.800	5.800	5.800	599	-0.04(-0.70%)
Jul 11, 2002	5.833	5.841	5.833	5.840	1,438	+0.19(+3.38%)
Jul 10, 2002	5.674	5.674	5.649	5.649	3,235	-0.08(-1.31%)
Jul 09, 2002	5.856	5.856	5.724	5.724	5,392	-0.13(-2.26%)
Jul 08, 2002	5.856	5.856	5.856	5.856	0	+0.00(+0.00%)
Jul 05, 2002	5.856	5.856	5.856	5.856	599	+0.10(+1.72%)
Jul 04, 2002	5.741	5.799	5.733	5.757	5,752	+0.00(+0.00%)
Jul 03, 2002	5.741	5.799	5.733	5.757	5,752	-0.04(-0.73%)
Jul 02, 2002	5.799	5.800	5.799	5.800	1,438	+0.00(+0.00%)
Jul 01, 2002	5.800	5.800	5.799	5.800	2,636	-0.16(-2.62%)
Jun 28, 2002	5.724	5.955	5.674	5.955	12,103	-0.05(-0.88%)
Jun 27, 2002	5.622	6.008	5.622	6.008	11,025	+0.38(+6.82%)
Jun 26, 2002	5.622	5.624	5.622	5.624	2,995	+0.07(+1.20%)
Jun 25, 2002	5.558	5.558	5.558	5.558	359	-0.19(-3.34%)
Jun 21, 2002	5.749	5.749	5.749	5.749	1,797	+0.00(+0.01%)
Jun 20, 2002	5.549	5.749	5.549	5.749	719	+0.16(+2.82%)
Jun 19, 2002	5.822	5.822	5.591	5.591	6,231	-0.24(-4.15%)
Jun 18, 2002	5.591	5.833	5.591	5.833	2,157	+0.00(+0.00%)
Jun 17, 2002	5.716	5.833	5.591	5.833	12,103	+0.10(+1.75%)
Jun 14, 2002	5.731	5.733	5.731	5.733	2,516	+0.00(+0.01%)
Jun 12, 2002	5.650	5.732	5.633	5.732	9,706	+0.07(+1.31%)
Jun 11, 2002	5.633	5.658	5.633	5.658	3,834	+0.02(+0.28%)
Jun 10, 2002	5.633	5.825	5.633	5.642	7,310	-0.16(-2.72%)
Jun 07, 2002	5.840	5.840	5.524	5.800	23,128	-0.03(-0.57%)
Jun 06, 2002	5.833	5.833	5.833	5.833	0	+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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Lifetime Brands Inc (NQ: LCUT )

Historical Prices