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 (%)
Nov 30, 2020 7.710 7.740 7.000 7.010 37,371 -0.39(-5.27%)
Nov 27, 2020 6.990 7.960 6.850 7.400 115,700 +0.57(+8.35%)
Nov 25, 2020 7.230 7.440 6.800 6.830 50,500 -0.39(-5.40%)
Nov 24, 2020 7.740 8.090 7.220 7.220 121,705 -0.59(-7.55%)
Nov 23, 2020 7.150 7.870 7.150 7.810 123,847 +0.56(+7.72%)
Nov 20, 2020 6.950 7.330 6.900 7.250 125,300 +0.32(+4.62%)
Nov 19, 2020 6.770 7.000 6.340 6.930 84,808 +0.16(+2.36%)
Nov 18, 2020 6.500 6.900 6.070 6.770 119,798 +0.14(+2.11%)
Nov 17, 2020 6.330 6.785 6.090 6.630 200,224 +0.52(+8.51%)
Nov 16, 2020 5.290 6.250 5.120 6.110 227,520 +1.07(+21.23%)
Nov 13, 2020 5.160 5.250 5.010 5.040 13,700 -0.08(-1.56%)
Nov 12, 2020 4.950 5.280 4.910 5.120 31,360 +0.22(+4.49%)
Nov 11, 2020 5.060 5.060 4.830 4.900 23,899 +0.10(+2.08%)
Nov 10, 2020 4.690 5.060 4.620 4.800 19,928 +0.11(+2.35%)
Nov 09, 2020 4.850 4.850 4.650 4.690 22,123 -0.16(-3.30%)
Nov 06, 2020 4.640 4.850 4.570 4.850 26,700 +0.19(+4.19%)
Nov 05, 2020 4.580 4.870 4.580 4.655 20,557 +0.02(+0.32%)
Nov 04, 2020 4.810 4.875 4.510 4.640 17,353 -0.20(-4.13%)
Nov 03, 2020 4.770 4.895 4.770 4.840 9,306 +0.10(+2.11%)
Nov 02, 2020 4.590 4.750 4.580 4.740 12,546 +0.13(+2.82%)
Oct 30, 2020 4.740 4.780 4.578 4.610 14,500 -0.17(-3.56%)
Oct 29, 2020 4.660 4.865 4.570 4.780 12,167 +0.04(+0.84%)
Oct 28, 2020 4.750 4.838 4.510 4.740 39,039 -0.11(-2.27%)
Oct 27, 2020 5.050 5.050 4.746 4.850 31,644 -0.21(-4.15%)
Oct 26, 2020 5.130 5.240 4.960 5.060 40,630 -0.16(-3.07%)
Oct 23, 2020 5.240 5.300 5.150 5.220 8,800 +0.00(+0.00%)
Oct 22, 2020 5.050 5.270 5.050 5.220 17,832 +0.14(+2.76%)
Oct 21, 2020 5.290 5.325 5.060 5.080 14,452 -0.21(-3.97%)
Oct 20, 2020 5.310 5.420 5.250 5.290 23,280 +0.00(+0.00%)
Oct 19, 2020 5.580 5.580 5.270 5.290 23,246 -0.19(-3.47%)
Oct 16, 2020 5.530 5.640 5.350 5.480 27,000 +0.02(+0.37%)
Oct 15, 2020 5.950 5.970 5.310 5.460 121,122 -0.55(-9.15%)
Oct 14, 2020 6.040 6.120 5.770 6.010 49,014 -0.04(-0.66%)
Oct 13, 2020 5.640 6.140 5.570 6.050 51,475 +0.30(+5.22%)
Oct 12, 2020 5.800 5.860 5.590 5.750 58,045 +0.00(+0.00%)
Oct 09, 2020 5.410 5.870 5.400 5.750 82,000 +0.37(+6.88%)
Oct 08, 2020 5.200 5.400 5.165 5.380 60,307 +0.19(+3.66%)
Oct 07, 2020 4.970 5.200 4.820 5.190 91,094 +0.37(+7.68%)
Oct 06, 2020 4.810 4.980 4.750 4.820 89,495 +0.07(+1.47%)
Oct 05, 2020 5.020 5.140 4.650 4.750 179,374 -0.30(-5.94%)
Oct 02, 2020 5.130 5.170 5.016 5.050 19,900 -0.15(-2.88%)
Oct 01, 2020 5.180 5.301 4.940 5.200 102,274 +0.17(+3.38%)
Sep 30, 2020 5.210 5.410 4.847 5.030 108,532 -0.16(-3.08%)
Sep 29, 2020 5.380 5.550 5.110 5.190 63,566 -0.19(-3.53%)
Sep 28, 2020 5.240 5.510 5.150 5.380 83,305 +0.17(+3.26%)
Sep 25, 2020 5.170 5.590 5.170 5.210 52,700 +0.03(+0.58%)
Sep 24, 2020 5.560 5.560 5.080 5.180 94,628 -0.14(-2.63%)
Sep 23, 2020 5.680 5.870 5.260 5.320 130,980 -0.40(-6.99%)
Sep 22, 2020 5.600 6.030 5.367 5.720 164,193 +0.06(+1.06%)
Sep 21, 2020 6.720 6.920 5.470 5.660 345,386 -1.13(-16.64%)
Sep 18, 2020 6.590 7.085 6.500 6.790 216,700 +0.22(+3.35%)
Sep 17, 2020 6.620 7.330 6.500 6.570 247,421 -0.53(-7.46%)
Sep 16, 2020 7.460 8.890 6.870 7.100 1,312,335 -0.35(-4.70%)
Sep 15, 2020 6.720 7.750 6.720 7.450 479,777 +0.71(+10.53%)
Sep 14, 2020 5.790 7.140 5.720 6.740 512,087 +1.14(+20.36%)
Sep 11, 2020 5.320 5.635 5.270 5.600 120,400 +0.34(+6.46%)
Sep 10, 2020 5.840 6.100 5.210 5.260 195,055 -0.58(-9.93%)
Sep 09, 2020 5.300 5.900 5.060 5.840 161,676 +0.45(+8.35%)
Sep 08, 2020 5.030 5.620 5.030 5.390 177,946 +0.49(+10.00%)
Sep 04, 2020 4.640 4.910 4.600 4.900 68,900 +0.32(+6.99%)
Sep 03, 2020 4.890 4.940 4.510 4.580 80,011 -0.27(-5.57%)
Sep 02, 2020 4.350 4.950 4.280 4.850 87,402 +0.41(+9.23%)
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.