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 (%)
Jan 31, 2011 9.034 9.173 8.926 9.084 7,883 +0.10(+1.10%)
Jan 28, 2011 9.341 9.341 8.945 8.985 15,561 -0.33(-3.50%)
Jan 27, 2011 9.301 9.360 9.192 9.311 6,417 +0.02(+0.21%)
Jan 26, 2011 9.183 9.291 9.153 9.291 16,531 +0.10(+1.08%)
Jan 25, 2011 9.173 9.232 8.985 9.192 16,055 -0.01(-0.11%)
Jan 24, 2011 8.896 9.360 8.896 9.202 18,005 +0.39(+4.37%)
Jan 21, 2011 8.738 8.916 8.738 8.817 22,257 +0.07(+0.79%)
Jan 20, 2011 8.659 8.797 8.501 8.748 32,952 +0.11(+1.26%)
Jan 19, 2011 9.005 9.094 8.609 8.639 27,377 -0.44(-4.90%)
Jan 18, 2011 9.192 9.212 9.029 9.084 14,970 -0.21(-2.23%)
Jan 14, 2011 9.380 9.423 9.212 9.291 12,824 -0.04(-0.42%)
Jan 13, 2011 9.242 9.528 9.232 9.331 24,501 +0.13(+1.40%)
Jan 12, 2011 9.511 9.511 9.202 9.202 10,969 -0.34(-3.52%)
Jan 11, 2011 9.489 9.558 9.301 9.538 6,448 +0.25(+2.66%)
Jan 10, 2011 9.281 9.291 9.192 9.291 10,432 +0.05(+0.53%)
Jan 07, 2011 9.558 9.558 9.222 9.242 14,986 -0.34(-3.51%)
Jan 06, 2011 9.519 9.608 9.489 9.578 5,601 +0.05(+0.52%)
Jan 05, 2011 9.430 9.528 9.410 9.528 8,961 +0.12(+1.26%)
Jan 04, 2011 9.538 9.538 9.410 9.410 5,653 -0.09(-0.94%)
Jan 03, 2011 9.528 9.608 9.427 9.499 9,688 +0.06(+0.63%)
Dec 31, 2010 9.509 9.608 9.440 9.440 8,769 -0.09(-0.93%)
Dec 30, 2010 9.519 9.627 9.509 9.528 19,009 -0.05(-0.52%)
Dec 29, 2010 9.617 9.637 9.529 9.578 8,072 +0.04(+0.41%)
Dec 28, 2010 9.578 9.627 9.519 9.538 11,285 -0.04(-0.41%)
Dec 27, 2010 9.499 9.617 9.370 9.578 23,353 -0.01(-0.10%)
Dec 23, 2010 9.519 9.726 9.509 9.588 50,970 -0.03(-0.31%)
Dec 22, 2010 9.667 9.736 9.607 9.617 6,123 -0.04(-0.41%)
Dec 21, 2010 9.588 9.687 9.568 9.657 24,174 +0.13(+1.35%)
Dec 20, 2010 9.479 9.588 9.420 9.528 7,943 +0.12(+1.26%)
Dec 17, 2010 9.588 9.726 9.390 9.410 27,811 -0.31(-3.15%)
Dec 16, 2010 9.687 9.716 9.667 9.716 9,842 +0.03(+0.31%)
Dec 15, 2010 9.637 9.716 9.637 9.687 14,608 +0.03(+0.31%)
Dec 14, 2010 9.746 9.786 9.598 9.657 33,108 -0.04(-0.41%)
Dec 13, 2010 9.746 9.746 9.677 9.697 15,546 -0.05(-0.51%)
Dec 10, 2010 9.588 9.756 9.479 9.746 14,448 +0.16(+1.65%)
Dec 09, 2010 9.588 9.588 9.553 9.588 6,214 +0.00(+0.00%)
Dec 08, 2010 9.459 9.617 9.370 9.588 17,641 +0.12(+1.25%)
Dec 07, 2010 9.637 9.637 9.311 9.469 40,812 -0.11(-1.14%)
Dec 06, 2010 9.608 9.667 9.361 9.578 11,576 -0.12(-1.22%)
Dec 03, 2010 9.440 9.697 9.440 9.697 24,195 +0.26(+2.72%)
Dec 02, 2010 9.410 9.637 9.202 9.440 13,161 +0.05(+0.53%)
Dec 01, 2010 9.519 9.647 9.272 9.390 43,126 -0.02(-0.21%)
Nov 30, 2010 9.489 9.558 9.410 9.410 19,458 -0.11(-1.14%)
Nov 29, 2010 9.697 9.736 9.469 9.519 11,839 -0.25(-2.53%)
Nov 26, 2010 9.420 9.851 9.420 9.766 13,701 +0.18(+1.86%)
Nov 24, 2010 9.726 9.588 9.588 9.588 32,755 +0.10(+1.04%)
Nov 23, 2010 9.538 9.716 9.480 9.489 15,487 -0.25(-2.54%)
Nov 22, 2010 9.726 9.865 9.657 9.736 15,460 +0.01(+0.10%)
Nov 19, 2010 9.845 9.845 9.578 9.726 9,207 -0.09(-0.91%)
Nov 18, 2010 9.701 9.850 9.598 9.815 6,400 +0.09(+0.91%)
Nov 17, 2010 9.756 9.817 9.568 9.726 9,885 -0.01(-0.10%)
Nov 16, 2010 9.578 9.874 9.489 9.736 36,252 -0.12(-1.20%)
Nov 15, 2010 9.864 9.884 9.815 9.855 13,222 +0.28(+2.89%)
Nov 12, 2010 9.805 9.884 9.578 9.578 17,394 -0.27(-2.71%)
Nov 11, 2010 9.766 9.884 9.766 9.845 22,059 +0.00(+0.00%)
Nov 10, 2010 9.835 9.884 9.762 9.845 34,916 +0.07(+0.71%)
Nov 09, 2010 9.805 9.855 9.736 9.776 26,484 -0.01(-0.10%)
Nov 08, 2010 9.786 9.879 9.548 9.786 26,982 -0.12(-1.20%)
Nov 05, 2010 9.884 10.03 9.865 9.904 44,610 +0.02(+0.20%)
Nov 04, 2010 9.954 9.954 9.766 9.884 14,163 +0.02(+0.20%)
Nov 03, 2010 9.865 9.973 9.687 9.865 8,375 +0.00(+0.00%)
Nov 02, 2010 9.736 9.934 9.736 9.865 16,018 +0.19(+1.94%)
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.