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 )

15.30 -1.93 (-11.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jul 31, 2002 0.3460 0.3460 0.3299 0.3299 10,521 +0.00(+0.75%)
Jul 30, 2002 0.3274 0.3274 0.3274 0.3274 0 +0.00(+0.00%)
Jul 29, 2002 0.3274 0.3275 0.3274 0.3274 2,428 -0.02(-5.36%)
Jul 26, 2002 0.3274 0.3460 0.3274 0.3460 6,070 +0.01(+3.73%)
Jul 25, 2002 0.3342 0.3342 0.3249 0.3335 6,474 -0.03(-8.64%)
Jul 24, 2002 0.3650 0.3650 0.3650 0.3650 404 +0.03(+9.22%)
Jul 23, 2002 0.3342 0.3342 0.3342 0.3342 1,618 +0.00(+0.00%)
Jul 22, 2002 0.3398 0.3398 0.3249 0.3342 7,688 -0.04(-11.31%)
Jul 19, 2002 0.3738 0.3768 0.3738 0.3768 5,665 +0.01(+1.67%)
Jul 17, 2002 0.3694 0.3707 0.3694 0.3707 14,163 +0.00(+0.50%)
Jul 12, 2002 0.3688 0.3688 0.3688 0.3688 4,046 -0.01(-3.71%)
Jul 11, 2002 0.3830 0.3830 0.3830 0.3830 0 +0.00(+0.00%)
Jul 10, 2002 0.3534 0.3830 0.3515 0.3830 32,779 +0.04(+10.71%)
Jul 09, 2002 0.3336 0.3460 0.3336 0.3460 11,735 +0.01(+3.70%)
Jul 08, 2002 0.3460 0.3460 0.3336 0.3336 4,451 -0.01(-3.57%)
Jul 05, 2002 0.3460 0.3460 0.3460 0.3460 2,832 +0.01(+3.70%)
Jul 04, 2002 0.3552 0.3552 0.3151 0.3336 15,782 +0.00(+0.00%)
Jul 03, 2002 0.3552 0.3552 0.3151 0.3336 15,782 -0.01(-1.82%)
Jul 02, 2002 0.3398 0.3398 0.3398 0.3398 2,428 -0.02(-6.76%)
Jul 01, 2002 0.3645 0.3645 0.3583 0.3644 4,856 -0.01(-3.30%)
Jun 28, 2002 0.3707 0.3768 0.3707 0.3768 6,474 +0.00(+0.00%)
Jun 27, 2002 0.3707 0.3966 0.3707 0.3768 7,284 +0.01(+2.02%)
Jun 26, 2002 0.3683 0.3694 0.3683 0.3694 1,214 -0.00(-0.33%)
Jun 25, 2002 0.3744 0.3744 0.3706 0.3706 3,237 -0.03(-6.41%)
Jun 21, 2002 0.3958 0.3960 0.3958 0.3960 2,023 +0.00(+0.04%)
Jun 20, 2002 0.3929 0.3966 0.3929 0.3958 1,214 +0.02(+4.85%)
Jun 19, 2002 0.3849 0.3948 0.3775 0.3775 17,401 -0.01(-2.22%)
Jun 18, 2002 0.3812 0.3892 0.3733 0.3861 15,782 +0.01(+3.99%)
Jun 17, 2002 0.3831 0.3831 0.3707 0.3713 19,019 -0.01(-3.06%)
Jun 14, 2002 0.3830 0.3830 0.3830 0.3830 2,832 +0.01(+2.48%)
Jun 12, 2002 0.3830 0.3928 0.3639 0.3738 66,367 +0.01(+2.72%)
Jun 11, 2002 0.3707 0.3762 0.3212 0.3639 222,169 +0.05(+15.49%)
Jun 10, 2002 0.3645 0.3824 0.3058 0.3151 353,690 -0.13(-28.97%)
Jun 06, 2002 0.4565 0.4565 0.4436 0.4436 809 +0.00(+0.00%)
Jun 05, 2002 0.4436 0.4436 0.4436 0.4436 404 -0.01(-2.35%)
May 31, 2002 0.4540 0.4542 0.4540 0.4542 5,260 +0.01(+2.84%)
May 28, 2002 0.4355 0.4417 0.4337 0.4417 5,260 +0.00(+0.00%)
May 27, 2002 0.4404 0.4417 0.4404 0.4417 17,805 +0.00(+0.00%)
May 24, 2002 0.4404 0.4417 0.4404 0.4417 17,805 +0.00(+0.44%)
May 23, 2002 0.4324 0.4398 0.4324 0.4398 4,856 +0.00(+0.27%)
May 22, 2002 0.4357 0.4386 0.4357 0.4386 2,023 +0.00(+0.67%)
May 21, 2002 0.4368 0.4392 0.4357 0.4357 10,117 +0.01(+1.47%)
May 20, 2002 0.4294 0.4294 0.4294 0.4294 0 +0.00(+0.00%)
May 17, 2002 0.4392 0.4392 0.4294 0.4294 3,237 -0.01(-2.80%)
May 16, 2002 0.4417 0.4417 0.4417 0.4417 11,735 +0.00(+0.00%)
May 15, 2002 0.4417 0.4417 0.4417 0.4417 7,688 +0.00(+0.00%)
May 14, 2002 0.4565 0.4565 0.4170 0.4417 12,545 +0.00(+0.00%)
May 13, 2002 0.4324 0.4417 0.4324 0.4417 10,521 +0.01(+2.14%)
May 10, 2002 0.4380 0.4380 0.4077 0.4324 25,899 +0.00(+0.00%)
May 09, 2002 0.4331 0.4331 0.4324 0.4324 13,759 +0.00(+0.00%)
May 08, 2002 0.4559 0.4559 0.3929 0.4324 28,732 -0.01(-3.05%)
May 07, 2002 0.3904 0.4460 0.3904 0.4460 2,428 +0.04(+11.08%)
May 06, 2002 0.4016 0.4016 0.4016 0.4016 1,214 -0.03(-7.14%)
May 03, 2002 0.4324 0.4324 0.4324 0.4324 0 +0.00(+0.00%)
May 02, 2002 0.4195 0.4324 0.3923 0.4324 4,451 +0.01(+2.19%)
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.