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 (%)
Oct 31, 2008 9.568 10.23 9.202 9.884 13,545 +0.49(+5.26%)
Oct 30, 2008 9.272 9.588 9.054 9.390 32,671 +0.49(+5.56%)
Oct 29, 2008 9.291 9.380 8.807 8.896 15,297 -0.19(-2.07%)
Oct 28, 2008 9.094 9.143 8.528 9.084 35,204 +0.02(+0.22%)
Oct 27, 2008 9.370 9.370 9.005 9.064 24,676 -0.40(-4.18%)
Oct 24, 2008 8.995 9.973 8.995 9.459 29,656 -0.41(-4.11%)
Oct 23, 2008 10.08 10.42 9.716 9.865 14,944 -0.26(-2.54%)
Oct 22, 2008 10.48 10.92 10.12 10.12 19,470 -0.52(-4.92%)
Oct 21, 2008 10.58 11.18 10.58 10.65 12,223 -0.33(-2.97%)
Oct 20, 2008 10.60 10.97 10.60 10.97 16,165 +0.60(+5.81%)
Oct 17, 2008 10.33 10.87 10.33 10.37 20,498 -0.31(-2.87%)
Oct 16, 2008 10.19 10.68 9.894 10.68 31,872 +0.57(+5.68%)
Oct 15, 2008 10.71 10.71 10.10 10.10 12,811 -0.66(-6.15%)
Oct 14, 2008 11.13 11.13 10.08 10.76 19,780 +0.00(+0.00%)
Oct 13, 2008 9.637 10.76 9.400 10.76 34,763 +1.15(+11.92%)
Oct 10, 2008 9.024 9.617 8.451 9.617 64,958 +0.25(+2.64%)
Oct 09, 2008 9.776 10.48 9.370 9.370 40,398 -0.30(-3.07%)
Oct 08, 2008 10.00 10.81 8.510 9.667 91,973 -0.60(-5.87%)
Oct 07, 2008 11.10 11.10 10.23 10.27 20,868 -0.83(-7.48%)
Oct 06, 2008 10.85 11.17 10.61 11.10 70,549 +0.28(+2.56%)
Oct 03, 2008 10.88 11.22 10.59 10.82 13,632 +0.09(+0.83%)
Oct 02, 2008 11.08 11.37 10.57 10.73 33,940 -0.34(-3.04%)
Oct 01, 2008 11.57 11.75 10.63 11.07 41,142 -0.49(-4.27%)
Sep 30, 2008 11.38 12.08 11.38 11.56 34,840 +0.19(+1.65%)
Sep 29, 2008 11.42 12.36 10.98 11.38 27,747 -0.73(-6.04%)
Sep 26, 2008 11.94 12.16 11.52 12.11 24,870 -0.11(-0.89%)
Sep 25, 2008 12.08 12.29 11.47 12.22 17,438 +0.18(+1.48%)
Sep 24, 2008 11.80 12.16 11.80 12.04 24,755 +0.24(+2.01%)
Sep 23, 2008 11.85 11.89 11.35 11.80 24,485 -0.06(-0.50%)
Sep 22, 2008 12.20 12.35 11.82 11.86 12,849 -0.44(-3.61%)
Sep 19, 2008 12.54 12.73 11.49 12.31 110,023 +0.44(+3.75%)
Sep 18, 2008 11.33 11.98 11.09 11.86 65,297 +0.84(+7.62%)
Sep 17, 2008 11.39 11.89 10.92 11.02 46,282 -0.79(-6.69%)
Sep 16, 2008 11.68 12.20 10.95 11.81 41,089 +0.09(+0.76%)
Sep 15, 2008 12.02 12.24 11.67 11.72 20,853 -0.30(-2.47%)
Sep 12, 2008 11.97 12.18 11.91 12.02 17,441 +0.08(+0.66%)
Sep 11, 2008 11.73 12.14 11.65 11.94 27,727 +0.08(+0.67%)
Sep 10, 2008 12.02 12.30 11.76 11.86 28,955 +0.13(+1.10%)
Sep 09, 2008 11.55 12.03 11.55 11.73 11,525 +0.24(+2.06%)
Sep 08, 2008 11.85 12.21 11.08 11.50 25,758 +0.15(+1.31%)
Sep 05, 2008 11.69 11.69 11.19 11.35 39,315 -0.15(-1.29%)
Sep 04, 2008 12.36 12.36 11.46 11.50 14,949 -0.76(-6.21%)
Sep 03, 2008 11.93 12.41 11.91 12.26 27,197 -0.02(-0.16%)
Sep 02, 2008 11.48 12.36 11.48 12.28 62,727 +1.09(+9.72%)
Aug 29, 2008 11.43 11.63 11.19 11.19 33,058 -0.03(-0.26%)
Aug 28, 2008 11.09 11.46 11.09 11.22 37,920 +0.04(+0.35%)
Aug 27, 2008 11.49 11.54 11.11 11.18 14,527 -0.10(-0.88%)
Aug 26, 2008 11.17 11.50 11.17 11.28 15,358 +0.05(+0.44%)
Aug 25, 2008 10.87 11.36 10.87 11.23 25,218 -0.57(-4.86%)
Aug 22, 2008 11.53 11.82 11.29 11.80 11,080 +0.56(+5.01%)
Aug 21, 2008 11.16 11.50 10.98 11.24 18,290 -0.08(-0.70%)
Aug 20, 2008 11.77 11.87 11.02 11.32 58,864 -0.51(-4.34%)
Aug 19, 2008 11.99 12.28 11.56 11.83 48,538 -0.44(-3.62%)
Aug 18, 2008 12.26 12.40 11.96 12.28 57,191 -0.13(-1.04%)
Aug 15, 2008 14.09 14.15 12.17 12.40 135,924 -2.19(-15.03%)
Aug 14, 2008 14.04 14.83 13.84 14.60 30,123 -0.06(-0.40%)
Aug 13, 2008 14.83 14.83 14.66 14.66 18,656 -0.19(-1.26%)
Aug 12, 2008 14.76 15.28 14.09 14.85 35,582 -0.18(-1.18%)
Aug 11, 2008 14.81 15.30 14.68 15.02 52,533 +0.32(+2.15%)
Aug 08, 2008 13.61 14.71 13.61 14.71 56,566 +0.91(+6.59%)
Aug 07, 2008 13.62 13.84 13.49 13.80 26,199 +0.20(+1.45%)
Aug 06, 2008 13.44 13.67 13.44 13.60 21,084 +0.09(+0.66%)
Aug 05, 2008 13.39 13.53 13.34 13.51 24,739 +0.34(+2.55%)
Aug 04, 2008 13.19 13.30 13.10 13.18 28,027 -0.01(-0.08%)
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.