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 UNCHANGED
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 (%)
Sep 30, 2019 8.150 8.460 7.788 8.086 93,473 -0.09(-1.12%)
Sep 27, 2019 8.406 8.507 8.150 8.178 26,704 -0.23(-2.72%)
Sep 26, 2019 8.589 8.708 8.342 8.406 19,042 -0.20(-2.34%)
Sep 25, 2019 8.616 8.786 8.406 8.607 44,988 -0.07(-0.84%)
Sep 24, 2019 8.589 8.817 8.333 8.680 17,442 +0.05(+0.53%)
Sep 23, 2019 7.925 8.671 7.925 8.635 6,457 +0.36(+4.30%)
Sep 20, 2019 8.141 8.397 8.077 8.278 41,260 +0.12(+1.46%)
Sep 19, 2019 8.123 8.753 7.931 8.159 21,535 -0.04(-0.45%)
Sep 18, 2019 7.949 8.351 7.876 8.196 14,039 +0.26(+3.22%)
Sep 17, 2019 8.552 8.552 7.301 7.940 12,989 -0.64(-7.45%)
Sep 16, 2019 8.278 8.762 8.265 8.580 17,735 +0.29(+3.53%)
Sep 13, 2019 8.625 8.625 7.693 8.287 13,352 -0.20(-2.37%)
Sep 12, 2019 7.447 8.548 7.447 8.488 178,188 +0.49(+6.17%)
Sep 11, 2019 7.136 8.041 7.136 7.995 43,904 +0.94(+13.34%)
Sep 10, 2019 6.981 7.173 6.880 7.054 4,338 +0.34(+5.03%)
Sep 09, 2019 6.588 6.743 6.588 6.716 6,735 +0.13(+1.94%)
Sep 06, 2019 6.560 6.734 6.408 6.588 9,412 +0.10(+1.55%)
Sep 05, 2019 6.579 6.652 6.186 6.487 12,258 -0.01(-0.14%)
Sep 04, 2019 6.533 6.551 6.409 6.497 4,185 +0.02(+0.28%)
Sep 03, 2019 6.962 6.962 6.117 6.478 42,179 -0.58(-8.16%)
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%)
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.