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 )

18.43 -0.78 (-4.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2021 5.115 5.115 4.790 4.980 18,000 -0.15(-2.92%)
Apr 29, 2021 4.990 5.140 4.930 5.130 8,140 +0.00(+0.00%)
Apr 28, 2021 4.930 5.130 4.900 5.130 13,672 +0.15(+3.01%)
Apr 27, 2021 4.960 4.990 4.850 4.980 18,486 -0.02(-0.40%)
Apr 26, 2021 5.040 5.040 4.930 5.000 19,489 +0.00(+0.00%)
Apr 23, 2021 4.900 5.020 4.880 5.000 28,000 +0.14(+2.88%)
Apr 22, 2021 5.090 5.100 4.820 4.860 26,653 -0.15(-2.99%)
Apr 21, 2021 5.000 5.170 4.860 5.010 32,374 -0.04(-0.69%)
Apr 20, 2021 5.070 5.110 4.800 5.045 38,305 -0.12(-2.23%)
Apr 19, 2021 5.390 5.470 5.110 5.160 12,026 -0.18(-3.37%)
Apr 16, 2021 5.310 5.430 5.170 5.340 10,300 +0.04(+0.75%)
Apr 15, 2021 5.500 5.740 5.200 5.300 28,781 -0.20(-3.64%)
Apr 14, 2021 5.200 5.720 5.200 5.500 20,460 +0.26(+4.96%)
Apr 13, 2021 5.200 5.439 5.100 5.240 32,469 +0.06(+1.16%)
Apr 12, 2021 5.270 5.315 5.160 5.180 26,398 -0.06(-1.15%)
Apr 09, 2021 5.200 5.331 5.120 5.240 31,000 +0.01(+0.19%)
Apr 08, 2021 5.453 5.453 5.130 5.230 28,154 -0.12(-2.24%)
Apr 07, 2021 5.420 5.490 5.350 5.350 10,900 -0.05(-0.93%)
Apr 06, 2021 5.380 5.410 5.330 5.400 10,259 -0.03(-0.55%)
Apr 05, 2021 5.540 5.570 5.400 5.430 22,828 -0.03(-0.55%)
Apr 01, 2021 5.590 5.620 5.330 5.460 22,200 +0.06(+1.11%)
Mar 31, 2021 5.440 5.550 5.330 5.400 39,354 -0.10(-1.82%)
Mar 30, 2021 5.500 5.694 5.330 5.500 16,586 -0.06(-1.08%)
Mar 29, 2021 5.840 5.950 5.500 5.560 27,317 -0.24(-4.14%)
Mar 26, 2021 6.180 6.180 5.770 5.800 45,000 -0.30(-4.92%)
Mar 25, 2021 6.800 7.000 6.020 6.100 31,049 -0.48(-7.29%)
Mar 24, 2021 6.550 6.720 6.194 6.580 18,707 +0.17(+2.65%)
Mar 23, 2021 6.700 6.700 6.410 6.410 19,965 -0.33(-4.90%)
Mar 22, 2021 6.620 6.805 6.440 6.740 17,277 +0.09(+1.35%)
Mar 19, 2021 6.590 6.650 6.450 6.650 14,800 +0.17(+2.62%)
Mar 18, 2021 6.300 6.690 6.300 6.480 12,686 +0.18(+2.86%)
Mar 17, 2021 6.260 6.538 6.220 6.300 7,665 +0.04(+0.64%)
Mar 16, 2021 6.610 6.681 6.150 6.260 27,741 -0.54(-7.94%)
Mar 15, 2021 6.540 6.800 6.400 6.800 22,082 +0.13(+1.95%)
Mar 12, 2021 6.430 6.700 6.253 6.670 51,100 +0.15(+2.30%)
Mar 11, 2021 6.190 6.520 6.160 6.520 10,249 +0.38(+6.19%)
Mar 10, 2021 6.120 6.348 6.120 6.140 7,144 +0.06(+0.99%)
Mar 09, 2021 5.890 6.090 5.844 6.080 9,026 +0.24(+4.11%)
Mar 08, 2021 5.870 5.870 5.610 5.840 10,193 -0.06(-1.02%)
Mar 05, 2021 6.436 6.550 5.760 5.900 30,900 -0.05(-0.84%)
Mar 04, 2021 5.985 5.999 5.690 5.950 60,117 +0.07(+1.19%)
Mar 03, 2021 5.860 5.960 5.845 5.880 12,817 +0.03(+0.51%)
Mar 02, 2021 5.710 5.900 5.647 5.850 21,741 +0.03(+0.52%)
Mar 01, 2021 5.840 5.840 5.510 5.820 32,872 +0.12(+2.11%)
Feb 26, 2021 5.951 6.190 5.570 5.700 36,000 -0.15(-2.56%)
Feb 25, 2021 6.200 6.200 5.810 5.850 20,714 -0.35(-5.65%)
Feb 24, 2021 5.910 6.200 5.910 6.200 18,707 +0.29(+4.91%)
Feb 23, 2021 5.970 6.030 5.850 5.910 40,193 -0.14(-2.31%)
Feb 22, 2021 6.090 6.150 5.970 6.050 17,311 -0.11(-1.79%)
Feb 19, 2021 6.070 6.193 6.010 6.160 27,300 -0.03(-0.48%)
Feb 18, 2021 6.560 6.730 6.010 6.190 159,871 -0.37(-5.64%)
Feb 17, 2021 6.850 6.850 6.560 6.560 19,712 -0.21(-3.03%)
Feb 16, 2021 6.960 7.140 6.757 6.765 28,645 -0.14(-1.96%)
Feb 12, 2021 6.610 6.990 6.610 6.900 64,600 +0.29(+4.39%)
Feb 11, 2021 6.570 6.700 6.560 6.610 23,963 +0.00(+0.00%)
Feb 10, 2021 6.750 6.800 6.430 6.610 44,168 -0.05(-0.75%)
Feb 09, 2021 6.300 6.890 6.300 6.660 51,244 +0.38(+5.97%)
Feb 08, 2021 6.450 6.480 6.151 6.285 26,409 -0.01(-0.24%)
Feb 05, 2021 6.120 6.600 6.112 6.300 63,600 +0.16(+2.61%)
Feb 04, 2021 6.050 6.223 6.007 6.140 8,971 +0.05(+0.82%)
Feb 03, 2021 6.000 6.170 5.930 6.090 11,326 +0.09(+1.50%)
Feb 02, 2021 6.240 6.240 5.870 6.000 28,549 -0.20(-3.23%)
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.