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 )

10.61 +0.58 (+5.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2013 11.52 11.52 11.31 11.48 0 -0.10(-0.88%)
Apr 29, 2013 10.92 11.69 10.92 11.58 38,107 +0.67(+6.17%)
Apr 26, 2013 10.85 11.00 10.86 10.91 13,433 +0.05(+0.47%)
Apr 25, 2013 10.88 10.99 10.82 10.86 4,706 +0.03(+0.31%)
Apr 24, 2013 11.04 11.04 10.76 10.82 22,353 -0.20(-1.77%)
Apr 23, 2013 11.00 11.03 10.87 11.02 33,511 +0.15(+1.41%)
Apr 22, 2013 11.00 11.01 10.66 10.87 11,215 -0.16(-1.46%)
Apr 19, 2013 10.85 11.03 10.48 11.03 23,605 +0.18(+1.64%)
Apr 18, 2013 10.67 10.91 10.65 10.85 34,630 +0.23(+2.16%)
Apr 17, 2013 10.88 11.01 10.57 10.62 23,940 -0.31(-2.87%)
Apr 16, 2013 10.65 11.08 10.65 10.93 47,012 +0.40(+3.78%)
Apr 15, 2013 11.10 11.19 10.53 10.54 47,428 -0.61(-5.48%)
Apr 12, 2013 11.14 11.20 11.05 11.15 13,328 +0.04(+0.38%)
Apr 11, 2013 10.97 11.15 10.97 11.10 15,240 +0.08(+0.69%)
Apr 10, 2013 10.54 11.08 10.54 11.03 38,524 +0.49(+4.67%)
Apr 09, 2013 10.60 10.87 10.54 10.54 23,945 +0.02(+0.16%)
Apr 08, 2013 10.31 10.52 10.21 10.52 34,979 +0.29(+2.82%)
Apr 05, 2013 10.03 10.31 10.03 10.23 17,776 -0.02(-0.17%)
Apr 04, 2013 9.891 10.39 9.831 10.25 54,218 +0.36(+3.69%)
Apr 03, 2013 9.925 10.15 9.848 9.882 26,602 +0.01(+0.09%)
Apr 02, 2013 9.755 9.942 9.670 9.874 19,847 +0.20(+2.11%)
Apr 01, 2013 9.696 9.713 9.424 9.670 25,027 -0.01(-0.09%)
Mar 28, 2013 9.585 9.755 9.543 9.679 17,114 +0.14(+1.51%)
Mar 27, 2013 9.526 9.585 9.526 9.535 13,931 +0.01(+0.09%)
Mar 26, 2013 9.518 9.552 9.382 9.526 17,467 +0.08(+0.90%)
Mar 25, 2013 9.356 9.458 9.289 9.441 11,641 +0.18(+1.92%)
Mar 22, 2013 9.322 9.382 9.153 9.263 64,769 -0.05(-0.55%)
Mar 21, 2013 9.611 9.636 9.246 9.314 65,013 -0.39(-4.02%)
Mar 20, 2013 9.696 9.764 9.544 9.704 85,373 +0.08(+0.88%)
Mar 19, 2013 9.848 9.874 9.598 9.619 60,078 -0.18(-1.82%)
Mar 18, 2013 10.01 10.01 9.704 9.798 79,049 -0.42(-4.15%)
Mar 15, 2013 10.89 11.03 10.00 10.22 69,217 -0.01(-0.08%)
Mar 14, 2013 9.560 10.34 9.560 10.23 58,106 +0.87(+9.34%)
Mar 13, 2013 9.051 9.356 9.051 9.356 2,474 +0.12(+1.29%)
Mar 12, 2013 9.119 9.297 9.119 9.238 4,867 +0.08(+0.83%)
Mar 11, 2013 9.467 9.484 9.051 9.161 17,602 -0.35(-3.66%)
Mar 08, 2013 9.280 9.552 9.280 9.509 15,241 +0.32(+3.51%)
Mar 07, 2013 9.119 9.212 9.060 9.187 4,101 +0.09(+1.03%)
Mar 06, 2013 9.127 9.356 9.068 9.093 4,940 -0.03(-0.37%)
Mar 05, 2013 9.102 9.246 9.026 9.127 11,258 +0.01(+0.09%)
Mar 04, 2013 9.136 9.178 9.076 9.119 2,470 -0.07(-0.74%)
Mar 01, 2013 9.136 9.272 9.051 9.187 4,234 -0.03(-0.37%)
Feb 28, 2013 9.229 9.272 9.034 9.221 5,263 -0.01(-0.09%)
Feb 27, 2013 9.289 9.314 9.136 9.229 5,818 +0.14(+1.49%)
Feb 26, 2013 9.144 9.144 8.873 9.093 2,947 -0.35(-3.68%)
Feb 22, 2013 9.577 9.577 9.390 9.441 5,427 -0.05(-0.54%)
Feb 21, 2013 9.526 9.611 9.441 9.492 3,456 +0.00(+0.00%)
Feb 20, 2013 9.568 9.636 9.492 9.492 14,443 -0.10(-1.06%)
Feb 19, 2013 9.424 9.611 9.322 9.594 14,378 +0.22(+2.35%)
Feb 15, 2013 9.509 9.518 9.153 9.373 15,838 -0.08(-0.90%)
Feb 14, 2013 9.331 9.467 9.331 9.458 6,093 +0.15(+1.64%)
Feb 13, 2013 9.373 9.484 9.280 9.306 5,406 -0.08(-0.90%)
Feb 12, 2013 9.416 9.416 9.339 9.390 6,016 +0.08(+0.91%)
Feb 11, 2013 9.263 9.339 9.161 9.306 2,044 +0.03(+0.37%)
Feb 08, 2013 9.450 9.450 9.136 9.272 22,705 +0.08(+0.92%)
Feb 07, 2013 8.830 9.195 8.830 9.187 5,280 +0.14(+1.50%)
Feb 06, 2013 8.907 9.085 8.890 9.051 3,370 +0.27(+3.09%)
Feb 04, 2013 8.805 8.890 8.720 8.780 23,974 -0.10(-1.15%)
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.