Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Lifeway Foods Inc (NQ: LWAY )

15.36 -0.32 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2007 8.837 8.846 8.758 8.827 6,768 -0.01(-0.11%)
Jan 30, 2007 8.837 8.896 8.649 8.837 27,296 -0.15(-1.65%)
Jan 29, 2007 8.856 9.030 8.649 8.985 10,135 +0.09(+1.00%)
Jan 26, 2007 9.192 9.192 8.540 8.896 38,138 -0.15(-1.64%)
Jan 25, 2007 8.866 9.103 8.866 9.044 19,173 -0.10(-1.08%)
Jan 24, 2007 9.390 9.390 9.143 9.143 24,036 -0.17(-1.80%)
Jan 23, 2007 9.044 9.311 8.916 9.311 34,115 +0.27(+2.95%)
Jan 22, 2007 8.995 9.291 8.965 9.044 54,760 +0.12(+1.33%)
Jan 19, 2007 8.718 8.985 8.718 8.926 19,384 +0.20(+2.27%)
Jan 18, 2007 8.866 8.866 8.698 8.728 15,656 -0.01(-0.11%)
Jan 17, 2007 8.797 8.856 8.629 8.738 26,938 +0.15(+1.73%)
Jan 16, 2007 8.501 8.851 8.501 8.589 24,809 +0.16(+1.88%)
Jan 12, 2007 8.599 8.698 8.412 8.431 51,806 -0.18(-2.07%)
Jan 11, 2007 8.926 8.955 8.609 8.609 40,317 -0.24(-2.68%)
Jan 10, 2007 8.649 8.955 8.649 8.846 37,844 +0.10(+1.13%)
Jan 09, 2007 8.649 9.143 8.599 8.748 63,760 +0.11(+1.26%)
Jan 08, 2007 8.580 9.390 8.550 8.639 28,634 +0.05(+0.58%)
Jan 05, 2007 8.807 8.838 8.540 8.589 56,554 -0.20(-2.25%)
Jan 04, 2007 8.955 8.955 8.659 8.787 48,390 -0.26(-2.84%)
Jan 03, 2007 9.390 9.390 8.955 9.044 30,205 -0.20(-2.14%)
Dec 29, 2006 9.133 9.281 9.094 9.242 22,112 +0.04(+0.43%)
Dec 28, 2006 9.291 9.370 9.143 9.202 17,757 -0.08(-0.85%)
Dec 27, 2006 9.252 9.440 9.163 9.281 44,658 +0.05(+0.54%)
Dec 26, 2006 9.440 9.598 9.163 9.232 17,274 -0.15(-1.57%)
Dec 22, 2006 9.380 9.509 9.360 9.380 33,113 +0.01(+0.11%)
Dec 21, 2006 9.044 9.400 8.985 9.369 76,134 +0.42(+4.73%)
Dec 20, 2006 8.985 8.985 8.698 8.945 76,843 +0.03(+0.28%)
Dec 19, 2006 9.015 9.133 8.501 8.920 117,661 -0.07(-0.83%)
Dec 18, 2006 10.13 10.13 8.906 8.995 224,354 -0.48(-5.11%)
Dec 15, 2006 9.835 9.845 9.390 9.479 80,043 -0.32(-3.27%)
Dec 14, 2006 9.845 9.993 9.687 9.799 35,877 +0.04(+0.39%)
Dec 13, 2006 9.835 10.13 9.647 9.761 54,539 -0.02(-0.25%)
Dec 12, 2006 9.637 10.00 9.637 9.786 67,693 +0.17(+1.75%)
Dec 11, 2006 10.64 10.72 9.578 9.617 144,047 -1.01(-9.49%)
Dec 08, 2006 10.38 10.64 10.38 10.63 80,372 +0.26(+2.48%)
Dec 07, 2006 10.08 10.37 10.06 10.37 111,492 +0.43(+4.27%)
Dec 06, 2006 9.390 10.00 9.390 9.944 69,274 +0.51(+5.45%)
Dec 05, 2006 9.390 9.499 8.995 9.430 84,074 +0.12(+1.27%)
Dec 04, 2006 8.293 9.351 8.293 9.311 76,160 +0.86(+10.18%)
Dec 01, 2006 8.659 8.758 8.263 8.451 15,782 -0.16(-1.84%)
Nov 30, 2006 8.550 8.708 8.056 8.609 42,896 +0.07(+0.81%)
Nov 29, 2006 8.481 8.550 8.431 8.540 12,210 +0.06(+0.70%)
Nov 28, 2006 8.342 8.481 8.234 8.481 15,185 +0.03(+0.35%)
Nov 27, 2006 8.787 8.797 8.332 8.451 44,111 +0.08(+0.94%)
Nov 24, 2006 8.263 8.402 8.263 8.372 9,788 +0.12(+1.44%)
Nov 22, 2006 8.412 8.441 8.244 8.253 20,000 -0.15(-1.76%)
Nov 21, 2006 8.155 8.501 8.105 8.402 26,441 +0.25(+3.03%)
Nov 20, 2006 7.759 8.263 7.759 8.155 37,073 -0.10(-1.20%)
Nov 17, 2006 8.283 8.382 7.996 8.253 91,903 -0.13(-1.53%)
Nov 16, 2006 8.560 8.560 8.214 8.382 25,224 -0.17(-1.97%)
Nov 15, 2006 8.846 8.846 8.501 8.550 38,546 +0.06(+0.70%)
Nov 14, 2006 8.451 8.649 8.451 8.491 39,805 +0.09(+1.06%)
Nov 13, 2006 8.135 8.708 8.076 8.402 35,302 +0.34(+4.17%)
Nov 10, 2006 8.006 8.214 7.996 8.066 16,189 +0.11(+1.37%)
Nov 09, 2006 8.006 8.006 7.779 7.957 27,290 -0.07(-0.86%)
Nov 08, 2006 8.026 8.155 7.907 8.026 31,228 -0.11(-1.34%)
Nov 07, 2006 8.204 8.204 8.056 8.135 18,259 -0.01(-0.10%)
Nov 06, 2006 8.234 8.381 8.125 8.143 25,208 -0.05(-0.62%)
Nov 03, 2006 8.352 8.627 8.155 8.194 21,595 -0.24(-2.81%)
Nov 02, 2006 8.234 8.461 8.174 8.431 38,941 +0.27(+3.27%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.