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, 2010 12.25 12.33 12.08 12.12 36,588 -0.18(-1.49%)
Apr 29, 2010 12.31 12.41 12.22 12.31 65,698 +0.12(+0.96%)
Apr 28, 2010 12.22 12.32 12.15 12.19 34,421 +0.03(+0.27%)
Apr 27, 2010 12.47 12.52 12.11 12.16 75,216 -0.34(-2.74%)
Apr 26, 2010 12.27 12.63 12.21 12.50 88,403 +0.23(+1.90%)
Apr 23, 2010 12.00 12.40 11.97 12.27 125,453 +0.33(+2.80%)
Apr 22, 2010 11.79 12.00 11.79 11.93 40,512 +0.02(+0.14%)
Apr 21, 2010 12.05 12.09 11.84 11.92 68,599 +0.03(+0.28%)
Apr 20, 2010 11.17 11.89 10.65 11.88 201,506 +0.67(+5.95%)
Apr 19, 2010 11.55 11.58 10.91 11.22 139,203 -0.45(-3.86%)
Apr 16, 2010 11.67 11.86 11.60 11.67 67,364 -0.04(-0.36%)
Apr 15, 2010 11.35 11.71 11.35 11.71 80,819 +0.23(+1.96%)
Apr 14, 2010 11.27 11.48 10.73 11.48 111,511 +0.21(+1.85%)
Apr 13, 2010 11.27 11.30 11.17 11.27 76,345 -0.03(-0.22%)
Apr 12, 2010 11.13 11.31 11.01 11.30 233,502 +0.29(+2.65%)
Apr 09, 2010 10.78 11.01 10.35 11.01 111,473 +0.28(+2.65%)
Apr 08, 2010 10.35 10.76 10.31 10.72 150,422 +0.37(+3.54%)
Apr 07, 2010 10.26 10.36 10.15 10.36 51,543 +0.10(+0.98%)
Apr 06, 2010 10.21 10.26 10.15 10.26 48,651 +0.04(+0.41%)
Apr 05, 2010 9.989 10.21 9.930 10.21 89,289 +0.31(+3.12%)
Apr 01, 2010 9.847 9.905 9.905 9.905 77,415 +0.07(+0.68%)
Mar 31, 2010 9.913 9.963 9.721 9.838 22,231 +0.03(+0.26%)
Mar 30, 2010 9.830 9.997 9.797 9.813 77,356 -0.08(-0.84%)
Mar 29, 2010 9.813 9.930 9.688 9.897 63,058 +0.08(+0.85%)
Mar 26, 2010 9.872 9.936 9.656 9.813 39,511 +0.12(+1.20%)
Mar 25, 2010 9.271 9.901 9.248 9.696 57,236 +0.43(+4.59%)
Mar 24, 2010 9.872 9.872 9.104 9.271 77,849 -0.56(-5.69%)
Mar 23, 2010 9.797 9.830 9.688 9.830 17,914 +0.09(+0.94%)
Mar 22, 2010 9.772 10.01 9.596 9.738 66,258 -0.03(-0.26%)
Mar 19, 2010 10.04 10.04 9.596 9.763 141,357 -0.25(-2.50%)
Mar 18, 2010 9.747 10.01 9.638 10.01 92,958 +0.29(+3.00%)
Mar 17, 2010 9.087 9.747 9.087 9.721 44,054 +0.61(+6.69%)
Mar 16, 2010 9.104 9.162 8.912 9.112 42,788 +0.20(+2.25%)
Mar 15, 2010 8.904 9.112 8.770 8.912 22,558 +0.06(+0.66%)
Mar 12, 2010 8.745 9.087 8.553 8.854 86,502 +0.88(+11.10%)
Mar 11, 2010 7.927 7.969 7.510 7.969 61,873 +0.00(+0.00%)
Mar 10, 2010 7.919 8.111 7.443 7.969 55,873 +0.18(+2.25%)
Mar 09, 2010 8.053 8.056 7.752 7.794 22,168 -0.24(-3.01%)
Mar 08, 2010 7.786 8.103 7.782 8.036 20,964 +0.34(+4.45%)
Mar 05, 2010 7.485 7.919 7.485 7.694 32,422 +0.32(+4.30%)
Mar 04, 2010 6.943 7.377 6.809 7.377 49,300 +0.47(+6.76%)
Mar 03, 2010 6.843 6.976 6.751 6.909 13,051 +0.10(+1.41%)
Mar 02, 2010 6.809 6.926 6.717 6.813 10,572 +0.03(+0.43%)
Mar 01, 2010 6.818 6.883 6.784 6.784 5,512 +0.06(+0.87%)
Feb 26, 2010 6.500 6.726 6.492 6.726 5,033 +0.09(+1.38%)
Feb 25, 2010 6.225 6.819 6.225 6.634 6,471 -0.05(-0.75%)
Feb 24, 2010 6.684 6.684 6.617 6.684 18,898 +0.03(+0.50%)
Feb 23, 2010 6.634 6.651 6.584 6.651 20,047 +0.02(+0.25%)
Feb 22, 2010 6.676 6.676 6.567 6.634 118,907 -0.01(-0.13%)
Feb 19, 2010 6.592 6.642 5.925 6.642 13,843 +0.04(+0.63%)
Feb 18, 2010 6.359 6.676 6.359 6.601 9,958 +0.01(+0.13%)
Feb 17, 2010 6.475 6.667 6.475 6.592 8,328 -0.01(-0.13%)
Feb 16, 2010 6.517 6.651 6.509 6.601 10,845 +0.09(+1.41%)
Feb 12, 2010 6.576 6.509 6.509 6.509 7,549 -0.15(-2.26%)
Feb 11, 2010 6.676 6.676 6.609 6.659 7,172 -0.01(-0.13%)
Feb 10, 2010 6.167 6.676 6.158 6.667 4,913 +0.05(+0.76%)
Feb 09, 2010 6.634 6.676 6.100 6.617 5,296 +0.07(+1.02%)
Feb 08, 2010 6.642 6.642 6.434 6.551 7,538 +0.04(+0.64%)
Feb 05, 2010 6.467 6.509 6.192 6.509 12,684 -0.08(-1.27%)
Feb 04, 2010 6.584 6.651 6.008 6.592 35,778 -0.02(-0.25%)
Feb 03, 2010 6.843 6.843 6.525 6.609 18,009 -0.08(-1.25%)
Feb 02, 2010 6.884 6.884 6.500 6.692 15,593 +0.02(+0.25%)
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.