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 (%)
Jul 31, 2006 3.212 3.424 3.027 3.284 63,265 +0.07(+2.31%)
Jul 28, 2006 3.059 3.210 3.059 3.210 11,875 +0.13(+4.17%)
Jul 27, 2006 3.170 3.170 3.042 3.081 7,278 -0.05(-1.73%)
Jul 26, 2006 3.161 3.182 3.032 3.136 5,981 -0.06(-1.93%)
Jul 25, 2006 3.099 3.198 3.013 3.198 8,751 +0.05(+1.49%)
Jul 24, 2006 3.183 3.205 3.123 3.151 18,928 -0.01(-0.39%)
Jul 21, 2006 3.165 3.207 3.153 3.163 29,074 -0.05(-1.46%)
Jul 20, 2006 3.225 3.225 3.207 3.210 26,263 -0.00(-0.08%)
Jul 19, 2006 3.153 3.213 3.141 3.212 32,479 +0.08(+2.44%)
Jul 18, 2006 3.126 3.143 3.080 3.136 12,571 +0.07(+2.17%)
Jul 17, 2006 3.089 3.094 3.042 3.069 8,275 -0.05(-1.66%)
Jul 14, 2006 3.096 3.128 3.057 3.121 12,397 +0.08(+2.60%)
Jul 13, 2006 3.044 3.057 3.039 3.042 4,451 +0.01(+0.33%)
Jul 12, 2006 3.039 3.064 3.032 3.032 13,556 +0.02(+0.82%)
Jul 11, 2006 3.017 3.020 3.005 3.007 12,051 -0.04(-1.38%)
Jul 10, 2006 3.136 3.180 3.044 3.049 21,290 -0.06(-1.91%)
Jul 07, 2006 3.152 3.161 3.106 3.109 4,249 -0.06(-2.02%)
Jul 06, 2006 3.198 3.198 3.114 3.173 28,161 +0.01(+0.39%)
Jul 05, 2006 3.141 3.215 3.141 3.161 28,402 +0.01(+0.31%)
Jul 03, 2006 3.151 3.163 3.138 3.151 8,210 -0.02(-0.70%)
Jun 30, 2006 3.067 3.173 3.067 3.173 15,505 +0.11(+3.46%)
Jun 29, 2006 3.126 3.128 3.067 3.067 21,852 -0.02(-0.72%)
Jun 28, 2006 3.126 3.136 3.089 3.089 22,158 -0.04(-1.42%)
Jun 27, 2006 3.143 3.149 3.126 3.133 17,866 +0.02(+0.56%)
Jun 26, 2006 3.089 3.132 3.089 3.116 15,377 +0.01(+0.24%)
Jun 23, 2006 3.205 3.205 3.076 3.109 14,898 -0.07(-2.10%)
Jun 22, 2006 3.131 3.210 3.131 3.175 21,648 +0.04(+1.42%)
Jun 21, 2006 3.245 3.259 3.114 3.131 15,054 -0.08(-2.39%)
Jun 20, 2006 3.212 3.259 3.148 3.207 58,332 +0.13(+4.34%)
Jun 19, 2006 2.996 3.136 2.976 3.074 60,216 +0.08(+2.73%)
Jun 16, 2006 2.968 3.015 2.965 2.992 35,106 -0.09(-2.89%)
Jun 15, 2006 3.076 3.086 2.995 3.081 11,171 +0.03(+0.89%)
Jun 14, 2006 3.081 3.084 2.965 3.054 26,269 -0.03(-0.88%)
Jun 13, 2006 2.980 3.089 2.943 3.081 48,292 +0.09(+2.89%)
Jun 12, 2006 2.923 3.015 2.923 2.995 80,238 +0.04(+1.42%)
Jun 09, 2006 2.651 2.965 2.651 2.953 26,057 +0.11(+3.73%)
Jun 08, 2006 2.869 2.891 2.847 2.847 9,184 -0.07(-2.29%)
Jun 07, 2006 2.882 2.913 2.852 2.913 15,076 +0.00(+0.17%)
Jun 06, 2006 2.891 2.916 2.866 2.908 8,295 +0.00(+0.08%)
Jun 05, 2006 2.728 2.906 2.728 2.906 17,852 +0.15(+5.40%)
Jun 02, 2006 2.647 2.780 2.642 2.757 12,160 +0.13(+4.76%)
Jun 01, 2006 2.644 2.689 2.607 2.632 9,878 -0.03(-1.21%)
May 31, 2006 2.669 2.706 2.664 2.664 12,619 +0.03(+1.22%)
May 30, 2006 2.669 2.672 2.622 2.632 6,648 -0.04(-1.48%)
May 26, 2006 2.595 2.691 2.595 2.671 6,547 +0.08(+3.15%)
May 25, 2006 2.577 2.639 2.501 2.590 23,677 -0.01(-0.38%)
May 24, 2006 2.595 2.654 2.518 2.600 23,317 -0.01(-0.47%)
May 23, 2006 2.642 2.713 2.530 2.612 30,614 -0.07(-2.58%)
May 22, 2006 2.718 2.723 2.617 2.681 41,370 -0.04(-1.54%)
May 19, 2006 2.703 2.757 2.696 2.723 7,925 +0.04(+1.38%)
May 18, 2006 2.777 2.869 2.674 2.686 32,568 -0.09(-3.29%)
May 17, 2006 2.881 2.881 2.755 2.777 27,305 -0.06(-2.26%)
May 16, 2006 2.881 2.881 2.817 2.842 8,994 +0.03(+1.00%)
May 15, 2006 2.651 2.943 2.595 2.814 35,654 +0.06(+2.12%)
May 12, 2006 2.817 2.820 2.735 2.755 24,104 -0.06(-2.28%)
May 11, 2006 2.941 2.941 2.815 2.820 32,485 -0.10(-3.31%)
May 10, 2006 2.941 2.970 2.916 2.916 7,385 -0.01(-0.51%)
May 09, 2006 2.931 2.953 2.908 2.931 7,642 -0.03(-1.04%)
May 08, 2006 2.968 2.970 2.931 2.962 4,643 +0.01(+0.38%)
May 05, 2006 2.916 2.990 2.906 2.950 17,866 +0.02(+0.76%)
May 04, 2006 2.975 2.975 2.927 2.928 7,688 -0.05(-1.58%)
May 03, 2006 2.983 3.020 2.953 2.975 11,029 +0.02(+0.84%)
May 02, 2006 2.968 2.990 2.943 2.950 12,302 -0.07(-2.29%)
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.