Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lifeway Foods Inc (NQ: LWAY )

12.55 -0.25 (-1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Oct 31, 2011 10.87 10.87 10.42 10.42 7,395 -0.34(-3.13%)
Oct 28, 2011 11.07 11.07 10.64 10.75 12,700 -0.36(-3.20%)
Oct 27, 2011 10.78 11.11 10.59 11.11 28,316 +0.64(+6.14%)
Oct 26, 2011 10.54 10.54 10.28 10.47 9,005 +0.13(+1.24%)
Oct 25, 2011 10.62 10.62 10.34 10.34 5,004 -0.40(-3.68%)
Oct 24, 2011 10.85 10.91 10.52 10.73 20,008 -0.11(-1.00%)
Oct 21, 2011 10.46 10.84 10.24 10.84 10,705 +0.54(+5.28%)
Oct 20, 2011 10.38 10.38 10.07 10.30 14,892 -0.16(-1.51%)
Oct 19, 2011 10.65 10.65 10.38 10.46 8,890 -0.26(-2.40%)
Oct 18, 2011 10.56 10.81 10.54 10.71 12,397 +0.07(+0.65%)
Oct 17, 2011 10.78 10.85 10.64 10.65 8,183 -0.23(-2.09%)
Oct 14, 2011 10.79 10.87 10.61 10.87 9,950 +0.10(+0.92%)
Oct 13, 2011 10.47 10.77 10.47 10.77 4,482 -0.05(-0.46%)
Oct 12, 2011 10.77 10.82 10.62 10.82 5,717 +0.06(+0.55%)
Oct 11, 2011 10.69 10.76 10.53 10.76 6,131 -0.01(-0.09%)
Oct 10, 2011 10.61 10.77 10.39 10.77 11,625 +0.29(+2.73%)
Oct 07, 2011 10.64 10.64 10.38 10.49 5,317 -0.15(-1.39%)
Oct 06, 2011 10.64 10.66 10.28 10.64 5,331 +0.02(+0.19%)
Oct 05, 2011 10.51 10.62 10.35 10.62 3,060 +0.12(+1.13%)
Oct 04, 2011 9.993 10.58 9.983 10.50 28,007 +0.50(+5.04%)
Oct 03, 2011 10.46 10.55 9.993 9.993 17,981 -0.55(-5.25%)
Sep 30, 2011 10.34 10.72 10.34 10.55 15,723 +0.07(+0.66%)
Sep 29, 2011 10.29 10.48 10.08 10.48 7,609 +0.42(+4.23%)
Sep 28, 2011 10.49 10.63 10.05 10.05 12,612 -0.53(-5.04%)
Sep 27, 2011 10.60 10.60 10.25 10.59 15,883 +0.23(+2.19%)
Sep 26, 2011 10.66 10.66 10.14 10.36 19,470 -0.26(-2.42%)
Sep 23, 2011 10.15 10.82 10.15 10.62 33,129 +0.49(+4.88%)
Sep 22, 2011 9.736 10.68 9.687 10.12 36,020 +0.22(+2.20%)
Sep 21, 2011 9.983 10.08 9.884 9.904 7,074 -0.29(-2.81%)
Sep 20, 2011 10.35 10.37 9.963 10.19 15,668 -0.09(-0.86%)
Sep 19, 2011 10.01 10.36 10.01 10.28 5,609 +0.03(+0.29%)
Sep 16, 2011 10.05 10.25 9.934 10.25 20,932 +0.27(+2.67%)
Sep 15, 2011 10.25 10.25 9.795 9.983 22,551 -0.25(-2.42%)
Sep 14, 2011 10.11 10.23 9.766 10.23 7,088 +0.18(+1.77%)
Sep 13, 2011 9.983 10.08 9.973 10.05 8,411 +0.08(+0.79%)
Sep 12, 2011 9.667 10.12 9.637 9.973 18,219 +0.19(+1.92%)
Sep 09, 2011 10.11 10.11 9.667 9.786 15,157 -0.38(-3.70%)
Sep 08, 2011 10.38 10.53 10.16 10.16 12,371 -0.07(-0.68%)
Sep 07, 2011 10.29 10.48 10.03 10.23 14,917 +0.06(+0.58%)
Sep 06, 2011 9.845 10.67 9.697 10.17 14,916 +0.12(+1.18%)
Sep 02, 2011 10.15 10.55 10.03 10.05 11,473 -0.24(-2.31%)
Sep 01, 2011 10.34 10.69 10.18 10.29 8,036 -0.08(-0.76%)
Aug 31, 2011 10.68 10.68 10.27 10.37 5,081 -0.29(-2.69%)
Aug 30, 2011 10.74 10.74 10.39 10.66 5,898 -0.20(-1.82%)
Aug 29, 2011 9.884 10.87 9.884 10.85 16,314 +0.74(+7.33%)
Aug 26, 2011 9.954 10.13 9.874 10.11 16,202 +0.08(+0.79%)
Aug 25, 2011 10.32 10.32 9.934 10.03 15,459 -0.33(-3.15%)
Aug 24, 2011 10.21 10.43 10.16 10.36 6,057 +0.08(+0.77%)
Aug 23, 2011 9.884 10.47 9.879 10.28 7,657 +0.43(+4.42%)
Aug 22, 2011 9.884 9.934 9.736 9.845 11,130 -0.07(-0.70%)
Aug 19, 2011 9.835 10.07 9.805 9.914 17,514 +0.02(+0.20%)
Aug 18, 2011 9.805 10.10 9.796 9.894 22,052 -0.08(-0.79%)
Aug 17, 2011 10.10 10.13 9.904 9.973 9,729 -0.04(-0.39%)
Aug 16, 2011 9.449 10.17 9.341 10.01 52,286 -0.75(-6.98%)
Aug 15, 2011 10.68 10.76 10.36 10.76 15,616 +0.27(+2.54%)
Aug 12, 2011 10.63 10.73 10.39 10.50 26,722 +0.01(+0.09%)
Aug 11, 2011 10.04 10.72 10.04 10.49 15,924 +0.45(+4.53%)
Aug 10, 2011 10.07 10.31 9.687 10.03 27,256 -0.57(-5.41%)
Aug 09, 2011 10.15 10.65 9.657 10.61 80,115 +0.47(+4.68%)
Aug 08, 2011 10.48 10.65 10.13 10.13 41,199 -0.61(-5.70%)
Aug 05, 2011 10.39 10.95 10.38 10.74 31,983 +0.07(+0.65%)
Aug 04, 2011 10.93 10.93 10.68 10.68 12,271 -0.42(-3.83%)
Aug 03, 2011 10.87 11.11 10.58 11.10 24,209 +0.28(+2.56%)
Aug 02, 2011 10.76 11.06 10.76 10.82 17,294 +0.00(+0.00%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.