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, 2019 8.621 8.639 8.575 8.603 19,323 +0.00(+0.03%)
Apr 29, 2019 8.510 8.646 8.419 8.600 50,312 +0.05(+0.53%)
Apr 26, 2019 8.609 8.632 8.546 8.555 45,730 -0.05(-0.53%)
Apr 25, 2019 8.637 8.646 8.600 8.600 27,754 -0.05(-0.52%)
Apr 24, 2019 8.600 8.673 8.580 8.646 25,044 +0.03(+0.32%)
Apr 23, 2019 8.519 8.673 8.519 8.619 101,664 +0.05(+0.63%)
Apr 22, 2019 8.600 8.605 8.474 8.564 32,183 -0.03(-0.32%)
Apr 18, 2019 8.456 8.600 8.456 8.591 69,258 +0.11(+1.28%)
Apr 17, 2019 8.419 8.655 8.419 8.483 48,110 +0.06(+0.75%)
Apr 16, 2019 8.437 8.510 8.374 8.419 12,755 -0.02(-0.21%)
Apr 15, 2019 8.582 8.582 8.437 8.437 19,488 -0.10(-1.17%)
Apr 12, 2019 8.410 8.673 8.410 8.537 39,323 +0.14(+1.62%)
Apr 11, 2019 8.465 8.523 8.338 8.401 15,018 -0.08(-0.96%)
Apr 10, 2019 8.320 8.546 8.311 8.483 154,059 +0.17(+2.07%)
Apr 09, 2019 8.428 8.465 8.302 8.311 24,761 -0.12(-1.40%)
Apr 08, 2019 8.483 8.555 8.311 8.428 93,467 -0.04(-0.43%)
Apr 05, 2019 8.474 8.542 8.456 8.465 24,522 -0.01(-0.11%)
Apr 04, 2019 8.474 8.564 8.456 8.474 55,321 +0.03(+0.32%)
Apr 03, 2019 8.456 8.510 8.372 8.447 16,284 -0.11(-1.27%)
Apr 02, 2019 8.284 8.555 8.284 8.555 35,170 +0.24(+2.83%)
Apr 01, 2019 8.551 8.551 8.057 8.320 17,769 -0.24(-2.75%)
Mar 29, 2019 8.555 8.600 8.555 8.555 38,440 +0.01(+0.11%)
Mar 28, 2019 8.582 8.582 8.496 8.546 3,205 -0.04(-0.42%)
Mar 27, 2019 8.546 8.582 8.546 8.582 28,028 +0.03(+0.32%)
Mar 26, 2019 8.655 8.655 8.555 8.555 8,349 +0.00(+0.00%)
Mar 25, 2019 8.555 8.600 8.537 8.555 12,514 +0.00(+0.00%)
Mar 22, 2019 8.528 8.609 8.519 8.555 80,525 +0.04(+0.43%)
Mar 21, 2019 8.555 8.861 8.501 8.519 103,121 +0.01(+0.11%)
Mar 20, 2019 8.465 8.609 8.465 8.510 77,671 +0.04(+0.43%)
Mar 19, 2019 8.555 8.555 8.465 8.474 140,940 -0.06(-0.74%)
Mar 18, 2019 8.456 8.582 8.456 8.537 82,124 +0.03(+0.32%)
Mar 15, 2019 8.465 8.818 8.265 8.510 149,894 +0.09(+1.08%)
Mar 14, 2019 8.401 8.926 8.329 8.419 56,899 +0.02(+0.22%)
Mar 13, 2019 8.646 8.664 8.184 8.401 23,076 +0.20(+2.43%)
Mar 12, 2019 8.329 9.524 8.175 8.202 21,916 -0.03(-0.33%)
Mar 11, 2019 8.700 8.890 8.148 8.229 33,756 -0.48(-5.51%)
Mar 08, 2019 8.872 9.144 8.700 8.709 53,462 -0.16(-1.84%)
Mar 07, 2019 9.080 9.374 8.383 8.872 10,463 -0.45(-4.85%)
Mar 06, 2019 9.370 9.651 9.325 9.325 22,835 -0.05(-0.48%)
Mar 05, 2019 9.334 9.370 9.325 9.370 2,395 -0.07(-0.77%)
Mar 04, 2019 9.506 9.728 9.352 9.442 13,515 -0.03(-0.29%)
Mar 01, 2019 9.596 9.678 9.343 9.469 30,376 +0.00(+0.00%)
Feb 28, 2019 9.397 9.542 9.325 9.469 15,317 +0.07(+0.77%)
Feb 27, 2019 9.406 9.406 9.325 9.397 25,643 +0.06(+0.68%)
Feb 26, 2019 9.687 9.687 9.325 9.334 10,658 -0.08(-0.87%)
Feb 25, 2019 9.442 9.605 9.415 9.415 12,493 -0.13(-1.33%)
Feb 22, 2019 9.442 9.737 9.325 9.542 22,644 -0.05(-0.47%)
Feb 21, 2019 9.642 9.723 9.424 9.587 12,066 -0.02(-0.19%)
Feb 20, 2019 9.859 9.996 9.542 9.605 20,320 -0.14(-1.39%)
Feb 19, 2019 9.687 9.759 9.560 9.741 9,089 +0.07(+0.75%)
Feb 15, 2019 9.687 9.904 9.660 9.669 15,685 +0.06(+0.66%)
Feb 14, 2019 9.623 9.868 9.515 9.605 23,203 -0.15(-1.58%)
Feb 13, 2019 9.958 9.958 9.596 9.759 3,649 -0.06(-0.65%)
Feb 12, 2019 9.868 10.08 9.583 9.823 11,295 +0.09(+0.93%)
Feb 11, 2019 10.00 10.00 9.723 9.732 8,082 -0.32(-3.15%)
Feb 08, 2019 9.307 10.13 8.981 10.05 51,142 +0.72(+7.77%)
Feb 07, 2019 8.854 9.469 8.732 9.325 9,714 +0.26(+2.90%)
Feb 06, 2019 8.908 9.125 8.908 9.062 7,896 +0.16(+1.83%)
Feb 05, 2019 8.863 9.071 8.809 8.899 21,344 +0.11(+1.24%)
Feb 04, 2019 8.736 8.872 8.736 8.791 5,947 +0.06(+0.73%)
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.