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 (%)
Mar 30, 2007 9.005 9.005 8.846 8.896 9,975 +0.04(+0.45%)
Mar 29, 2007 8.748 8.935 8.748 8.856 7,941 +0.16(+1.82%)
Mar 28, 2007 8.669 8.758 8.649 8.698 16,741 -0.05(-0.56%)
Mar 27, 2007 8.856 8.856 8.698 8.748 14,244 -0.14(-1.56%)
Mar 26, 2007 8.906 8.935 8.856 8.886 16,316 -0.09(-0.99%)
Mar 23, 2007 9.094 9.094 8.916 8.975 26,776 -0.06(-0.66%)
Mar 22, 2007 8.975 9.044 8.926 9.034 23,573 +0.06(+0.66%)
Mar 21, 2007 9.044 9.044 8.857 8.975 16,917 +0.00(+0.00%)
Mar 20, 2007 8.995 9.123 8.797 8.975 8,776 -0.02(-0.22%)
Mar 19, 2007 9.143 9.143 8.975 8.995 22,466 -0.07(-0.76%)
Mar 16, 2007 8.995 9.084 8.995 9.064 7,444 +0.06(+0.66%)
Mar 15, 2007 8.856 9.064 8.856 9.005 8,568 -0.03(-0.33%)
Mar 14, 2007 9.143 9.143 9.034 9.034 13,470 -0.10(-1.08%)
Mar 13, 2007 9.054 9.380 9.044 9.133 27,046 +0.08(+0.87%)
Mar 12, 2007 9.153 9.192 9.044 9.054 16,758 -0.16(-1.72%)
Mar 09, 2007 9.331 9.380 9.113 9.212 14,421 +0.03(+0.32%)
Mar 08, 2007 9.005 9.321 9.005 9.183 15,121 +0.13(+1.42%)
Mar 07, 2007 9.113 9.143 9.054 9.054 11,652 +0.01(+0.10%)
Mar 06, 2007 9.133 9.133 8.856 9.045 6,405 +0.12(+1.34%)
Mar 05, 2007 9.024 9.074 8.659 8.926 65,024 -0.25(-2.69%)
Mar 02, 2007 9.222 9.222 9.103 9.173 19,255 -0.06(-0.64%)
Mar 01, 2007 9.005 9.341 8.896 9.232 60,399 -0.09(-0.95%)
Feb 28, 2007 9.143 9.380 9.005 9.321 33,311 +0.12(+1.29%)
Feb 27, 2007 9.716 9.805 9.153 9.202 44,546 -0.66(-6.71%)
Feb 26, 2007 9.835 10.12 9.786 9.865 58,655 +0.09(+0.91%)
Feb 23, 2007 9.519 9.776 9.519 9.776 47,054 +0.32(+3.34%)
Feb 22, 2007 9.390 9.528 9.322 9.459 23,766 +0.08(+0.84%)
Feb 21, 2007 9.380 9.390 9.192 9.380 23,832 +0.19(+2.04%)
Feb 20, 2007 9.351 9.459 8.965 9.192 18,768 -0.26(-2.72%)
Feb 16, 2007 9.617 9.617 9.380 9.449 24,875 -0.03(-0.31%)
Feb 15, 2007 9.341 9.489 9.301 9.479 48,372 +0.19(+2.02%)
Feb 14, 2007 8.965 9.291 8.866 9.291 32,184 +0.41(+4.56%)
Feb 13, 2007 8.876 8.926 8.876 8.886 17,834 -0.03(-0.33%)
Feb 12, 2007 8.817 8.985 8.807 8.916 18,085 +0.04(+0.45%)
Feb 09, 2007 8.866 8.886 8.846 8.876 19,504 -0.00(-0.00%)
Feb 08, 2007 8.886 8.985 8.866 8.876 51,231 -0.05(-0.55%)
Feb 07, 2007 8.916 8.935 8.777 8.926 11,111 -0.03(-0.33%)
Feb 06, 2007 9.103 9.133 8.886 8.955 12,594 +0.00(+0.00%)
Feb 05, 2007 9.015 9.024 8.827 8.955 16,564 +0.01(+0.11%)
Feb 02, 2007 8.985 8.985 8.777 8.945 11,609 +0.05(+0.56%)
Feb 01, 2007 8.916 8.995 8.896 8.896 10,304 +0.07(+0.79%)
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%)
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.