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 )

10.98 +0.16 (+1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
Aug 30, 2019 7.566 7.566 6.953 7.054 21,450 -0.37(-5.04%)
Aug 29, 2019 7.456 7.812 7.402 7.428 74,119 +0.12(+1.62%)
Aug 28, 2019 7.282 7.689 7.082 7.310 47,934 +0.03(+0.38%)
Aug 27, 2019 7.748 7.748 7.145 7.282 17,774 -0.01(-0.13%)
Aug 26, 2019 6.981 7.492 6.862 7.291 10,874 +0.45(+6.54%)
Aug 23, 2019 7.127 7.550 6.844 6.844 15,540 -0.70(-9.32%)
Aug 22, 2019 7.365 7.699 7.328 7.547 16,831 -0.05(-0.72%)
Aug 21, 2019 7.310 7.739 7.227 7.602 11,642 +0.31(+4.26%)
Aug 20, 2019 7.200 7.291 7.081 7.291 12,165 +0.14(+1.92%)
Aug 19, 2019 7.054 7.200 7.054 7.154 18,637 +0.22(+3.16%)
Aug 16, 2019 6.962 7.107 6.862 6.935 25,172 +0.03(+0.40%)
Aug 15, 2019 6.926 6.981 6.761 6.908 24,566 +0.05(+0.80%)
Aug 14, 2019 6.999 6.999 6.761 6.853 27,405 -0.27(-3.85%)
Aug 13, 2019 7.154 7.154 6.894 7.127 18,557 +0.02(+0.26%)
Aug 12, 2019 7.374 7.374 6.944 7.109 38,402 -0.20(-2.75%)
Aug 09, 2019 7.410 7.410 7.237 7.310 15,978 +0.11(+1.52%)
Aug 08, 2019 7.922 7.922 6.807 7.200 45,250 +0.13(+1.81%)
Aug 07, 2019 6.972 7.100 6.798 7.072 20,007 +0.20(+2.93%)
Aug 06, 2019 6.752 7.209 6.752 6.871 14,577 +0.26(+3.87%)
Aug 05, 2019 7.036 7.118 6.534 6.615 17,152 -0.43(-6.10%)
Aug 02, 2019 7.913 7.913 6.899 7.045 27,908 -0.91(-11.48%)
Aug 01, 2019 8.150 8.150 7.949 7.958 16,509 -0.11(-1.36%)
Jul 31, 2019 8.379 8.452 8.068 8.068 28,680 -0.07(-0.87%)
Jul 30, 2019 8.275 8.421 8.139 8.139 26,822 +0.09(+1.13%)
Jul 29, 2019 7.730 8.303 7.730 8.048 10,045 +0.14(+1.72%)
Jul 26, 2019 8.275 8.422 7.902 7.912 15,065 -0.09(-1.14%)
Jul 25, 2019 8.275 8.275 7.957 8.002 30,534 -0.20(-2.44%)
Jul 24, 2019 8.357 8.466 8.039 8.203 25,190 -0.24(-2.80%)
Jul 23, 2019 8.575 8.575 8.284 8.439 55,291 -0.20(-2.32%)
Jul 22, 2019 8.648 8.657 8.312 8.639 14,581 -0.02(-0.21%)
Jul 19, 2019 8.757 8.771 8.421 8.657 17,374 -0.17(-1.96%)
Jul 18, 2019 9.112 9.112 8.771 8.830 17,254 -0.24(-2.61%)
Jul 17, 2019 9.112 9.112 9.012 9.066 4,074 +0.05(+0.61%)
Jul 16, 2019 9.094 9.157 9.012 9.012 12,200 -0.11(-1.20%)
Jul 15, 2019 9.012 9.121 9.012 9.121 16,170 +0.09(+1.01%)
Jul 12, 2019 9.048 9.139 8.930 9.030 11,656 -0.09(-1.00%)
Jul 11, 2019 8.976 9.121 8.957 9.121 4,637 +0.03(+0.30%)
Jul 10, 2019 9.094 9.139 9.071 9.094 8,580 +0.05(+0.50%)
Jul 09, 2019 9.030 9.048 8.957 9.048 18,693 +0.09(+1.02%)
Jul 08, 2019 8.785 9.003 8.785 8.957 15,346 +0.08(+0.92%)
Jul 05, 2019 9.066 9.066 8.439 8.875 18,364 -0.22(-2.40%)
Jul 03, 2019 8.730 9.139 8.730 9.094 3,628 -0.09(-0.99%)
Jul 02, 2019 8.475 9.276 8.470 9.185 27,919 +0.55(+6.43%)
Jul 01, 2019 8.584 8.730 8.484 8.630 51,113 +0.03(+0.32%)
Jun 28, 2019 8.312 8.612 8.139 8.603 90,611 +0.23(+2.71%)
Jun 27, 2019 8.221 8.548 8.221 8.375 32,631 -0.03(-0.32%)
Jun 26, 2019 8.266 8.657 8.193 8.403 28,294 +0.08(+0.98%)
Jun 25, 2019 8.494 8.494 8.057 8.321 17,362 +0.16(+2.01%)
Jun 24, 2019 8.348 8.457 7.984 8.157 8,232 -0.19(-2.29%)
Jun 21, 2019 8.439 8.539 8.303 8.348 45,195 -0.18(-2.13%)
Jun 20, 2019 8.521 8.575 8.184 8.530 21,534 +0.11(+1.30%)
Jun 19, 2019 8.230 8.439 8.184 8.421 13,865 +0.05(+0.65%)
Jun 18, 2019 8.275 8.589 7.924 8.366 25,289 +0.42(+5.26%)
Jun 17, 2019 8.339 8.357 7.884 7.948 17,902 -0.43(-5.10%)
Jun 14, 2019 8.566 8.566 8.248 8.375 12,206 -0.21(-2.44%)
Jun 13, 2019 8.257 8.603 8.184 8.584 9,504 +0.43(+5.24%)
Jun 12, 2019 8.230 8.303 7.766 8.157 44,318 -0.15(-1.86%)
Jun 11, 2019 8.112 8.375 7.966 8.312 32,812 +0.36(+4.58%)
Jun 10, 2019 8.257 8.257 7.848 7.948 8,823 +0.14(+1.75%)
Jun 07, 2019 7.966 8.347 7.751 7.812 14,735 +0.13(+1.66%)
Jun 06, 2019 7.812 8.266 7.602 7.684 59,511 -0.21(-2.65%)
Jun 05, 2019 7.430 7.975 7.429 7.893 30,779 +0.49(+6.63%)
Jun 04, 2019 7.275 7.884 7.275 7.402 18,607 +0.14(+1.88%)
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.