Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lifetime Brands Inc (NQ: LCUT )

10.01 -0.21 (-2.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Oct 31, 2003 11.97 11.97 11.35 11.62 55,029 -0.13(-1.14%)
Oct 30, 2003 11.27 11.99 11.30 11.76 222,505 +0.49(+4.37%)
Oct 29, 2003 11.29 11.47 11.01 11.27 98,358 +0.04(+0.37%)
Oct 28, 2003 11.16 11.44 11.16 11.22 81,856 +0.08(+0.75%)
Oct 27, 2003 10.84 11.56 10.64 11.14 51,290 +0.45(+4.22%)
Oct 24, 2003 10.77 10.79 10.56 10.69 29,480 -0.15(-1.39%)
Oct 23, 2003 10.51 10.85 10.51 10.84 19,653 +0.23(+2.20%)
Oct 22, 2003 10.68 10.77 10.18 10.61 47,575 -0.17(-1.55%)
Oct 21, 2003 11.14 11.27 10.71 10.77 48,294 -0.37(-3.30%)
Oct 20, 2003 11.14 11.46 10.85 11.14 56,323 -0.17(-1.48%)
Oct 17, 2003 11.30 11.39 11.15 11.31 16,657 +0.06(+0.52%)
Oct 16, 2003 11.17 11.29 11.08 11.25 6,591 +0.08(+0.75%)
Oct 15, 2003 11.39 11.39 11.01 11.17 26,744 -0.10(-0.89%)
Oct 14, 2003 11.23 11.43 11.06 11.27 42,941 -0.09(-0.81%)
Oct 13, 2003 11.67 11.67 11.12 11.36 38,919 +0.26(+2.33%)
Oct 10, 2003 11.22 11.67 11.01 11.10 69,913 -0.08(-0.75%)
Oct 09, 2003 10.93 11.83 10.81 11.18 181,623 +0.36(+3.32%)
Oct 08, 2003 10.32 10.92 10.23 10.82 140,342 +0.52(+5.02%)
Oct 07, 2003 10.14 10.41 9.763 10.31 143,722 +0.08(+0.82%)
Oct 06, 2003 12.28 13.41 9.955 10.22 442,769 +1.88(+22.50%)
Oct 03, 2003 8.578 8.653 8.211 8.345 26,124 -0.34(-3.94%)
Oct 02, 2003 8.670 8.770 8.512 8.687 35,355 +0.04(+0.48%)
Oct 01, 2003 8.645 8.754 8.453 8.645 34,393 -0.08(-0.96%)
Sep 30, 2003 8.762 8.762 8.645 8.728 17,376 -0.02(-0.28%)
Sep 29, 2003 8.345 8.762 8.345 8.753 63,753 +0.41(+4.89%)
Sep 26, 2003 8.522 8.587 7.902 8.345 26,723 -0.25(-2.91%)
Sep 25, 2003 8.595 8.595 8.503 8.595 52,309 +0.13(+1.48%)
Sep 24, 2003 8.261 8.470 8.253 8.470 186,467 +0.21(+2.53%)
Sep 23, 2003 8.303 8.361 8.186 8.261 57,141 -0.04(-0.50%)
Sep 22, 2003 8.345 8.345 8.219 8.303 35,418 -0.04(-0.50%)
Sep 19, 2003 8.270 8.361 8.270 8.345 50,811 +0.08(+1.01%)
Sep 18, 2003 8.336 8.336 8.253 8.261 23,182 -0.02(-0.20%)
Sep 17, 2003 8.353 8.361 8.229 8.278 14,859 -0.05(-0.60%)
Sep 16, 2003 8.011 8.345 8.011 8.328 86,163 +0.28(+3.42%)
Sep 15, 2003 8.069 8.136 7.944 8.053 34,752 -0.08(-1.03%)
Sep 12, 2003 8.068 8.136 8.053 8.136 8,748 +0.00(+0.00%)
Sep 11, 2003 7.794 8.144 7.794 8.136 67,588 +0.21(+2.63%)
Sep 10, 2003 7.719 7.927 7.719 7.927 11,144 +0.06(+0.74%)
Sep 09, 2003 7.819 7.886 7.644 7.869 22,889 +0.00(+0.00%)
Sep 08, 2003 7.919 7.919 7.544 7.869 19,054 -0.06(-0.74%)
Sep 05, 2003 7.919 7.927 7.844 7.927 12,762 +0.04(+0.54%)
Sep 04, 2003 7.919 7.927 7.569 7.885 15,339 -0.04(-0.54%)
Sep 03, 2003 7.719 8.019 7.719 7.927 15,578 +0.08(+1.06%)
Sep 02, 2003 7.510 7.944 7.510 7.844 54,885 +0.27(+3.52%)
Aug 29, 2003 7.735 7.735 7.560 7.577 19,773 -0.11(-1.40%)
Aug 28, 2003 7.552 7.710 7.551 7.685 25,285 +0.13(+1.76%)
Aug 27, 2003 7.618 7.735 7.519 7.552 14,740 +0.04(+0.56%)
Aug 26, 2003 7.677 7.785 7.510 7.510 15,099 -0.25(-3.23%)
Aug 25, 2003 7.811 7.844 7.710 7.760 17,975 +0.03(+0.42%)
Aug 22, 2003 7.760 7.927 7.719 7.728 25,046 -0.12(-1.48%)
Aug 21, 2003 7.465 8.136 7.427 7.844 109,172 +0.42(+5.62%)
Aug 20, 2003 7.468 7.468 7.385 7.427 20,971 +0.01(+0.11%)
Aug 19, 2003 7.293 7.468 7.218 7.418 31,517 +0.13(+1.72%)
Aug 18, 2003 7.277 7.335 7.176 7.293 38,827 +0.10(+1.39%)
Aug 15, 2003 7.193 7.193 7.193 7.193 239 -0.06(-0.81%)
Aug 14, 2003 7.218 7.251 7.185 7.251 9,826 +0.12(+1.64%)
Aug 13, 2003 7.226 7.226 6.959 7.135 12,702 -0.08(-1.16%)
Aug 12, 2003 7.160 7.218 7.160 7.218 12,822 +0.05(+0.70%)
Aug 11, 2003 6.984 7.184 6.868 7.168 33,434 +0.28(+4.12%)
Aug 08, 2003 6.884 6.893 6.868 6.884 30,558 +0.03(+0.49%)
Aug 07, 2003 6.776 6.918 6.776 6.851 28,641 +0.09(+1.36%)
Aug 06, 2003 6.859 6.859 6.617 6.759 21,091 -0.08(-1.22%)
Aug 05, 2003 6.926 6.926 6.843 6.843 6,591 -0.04(-0.61%)
Aug 04, 2003 6.968 6.976 6.717 6.884 30,318 -0.04(-0.60%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.