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 )

15.36 -0.32 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 28, 2003 0.9143 0.9143 0.8927 0.8927 4,168 -0.03(-2.82%)
Nov 26, 2003 0.8735 0.9575 0.8735 0.9186 42,086 -0.03(-3.44%)
Nov 25, 2003 0.9470 0.9514 0.8630 0.9514 22,807 +0.03(+3.36%)
Nov 24, 2003 0.9575 0.9575 0.9112 0.9205 10,513 -0.02(-2.23%)
Nov 21, 2003 0.9328 0.9582 0.9390 0.9415 14,467 +0.01(+0.93%)
Nov 20, 2003 0.9637 0.9637 0.9328 0.9328 8,295 -0.03(-2.70%)
Nov 19, 2003 0.9378 0.9625 0.9378 0.9587 8,093 +0.02(+1.76%)
Nov 18, 2003 0.9236 0.9421 0.9236 0.9421 6,070 +0.02(+1.67%)
Nov 17, 2003 0.9495 0.9575 0.9267 0.9267 22,095 -0.02(-2.28%)
Nov 14, 2003 0.8816 0.9730 0.8680 0.9483 99,389 +0.08(+9.25%)
Nov 13, 2003 0.8396 0.8728 0.8358 0.8680 28,934 +0.02(+2.55%)
Nov 12, 2003 0.8834 0.8834 0.8396 0.8464 12,747 -0.02(-2.55%)
Nov 11, 2003 0.7772 0.8686 0.7759 0.8686 21,788 +0.02(+2.47%)
Nov 10, 2003 0.8334 0.8921 0.8334 0.8476 31,006 -0.01(-1.49%)
Nov 07, 2003 0.8346 0.8655 0.8321 0.8605 20,942 -0.01(-0.58%)
Nov 06, 2003 0.8686 0.8748 0.8241 0.8655 34,195 -0.01(-1.34%)
Nov 05, 2003 0.8618 0.8772 0.8575 0.8772 8,935 +0.03(+3.95%)
Nov 04, 2003 0.8402 0.8556 0.8402 0.8439 41,617 -0.01(-1.73%)
Nov 03, 2003 0.9026 0.9192 0.8068 0.8587 96,524 -0.04(-4.86%)
Oct 31, 2003 0.9205 0.9335 0.9026 0.9026 26,708 -0.02(-2.20%)
Oct 30, 2003 0.8914 0.9229 0.9032 0.9229 11,735 +0.03(+3.53%)
Oct 29, 2003 0.9118 0.9118 0.8741 0.8914 44,919 -0.03(-3.15%)
Oct 28, 2003 0.9860 0.9878 0.9112 0.9205 49,371 -0.02(-1.97%)
Oct 27, 2003 0.8964 0.9730 0.8964 0.9390 74,056 +0.05(+5.12%)
Oct 24, 2003 1.013 1.058 0.8822 0.8933 175,226 -0.15(-14.69%)
Oct 23, 2003 1.092 1.143 1.038 1.047 78,103 -0.05(-4.51%)
Oct 22, 2003 1.076 1.141 1.022 1.097 117,357 +0.03(+3.20%)
Oct 21, 2003 1.007 1.063 0.9662 1.063 76,079 +0.06(+5.53%)
Oct 20, 2003 0.9390 1.022 0.9267 1.007 57,666 +0.08(+8.66%)
Oct 17, 2003 0.9267 0.9267 0.9149 0.9267 14,163 +0.00(+0.00%)
Oct 16, 2003 0.9267 0.9267 0.9149 0.9267 45,728 +0.00(+0.00%)
Oct 15, 2003 0.9390 0.9415 0.9026 0.9267 69,200 +0.02(+1.98%)
Oct 14, 2003 0.8834 0.9087 0.8834 0.9087 11,938 +0.03(+3.88%)
Oct 13, 2003 0.8896 0.8896 0.8704 0.8748 21,043 -0.01(-0.98%)
Oct 10, 2003 0.8895 0.8896 0.8834 0.8834 16,187 +0.00(+0.42%)
Oct 09, 2003 0.8667 0.8896 0.8568 0.8797 10,724 +0.01(+1.35%)
Oct 08, 2003 0.8945 0.8958 0.8680 0.8680 8,498 -0.02(-1.74%)
Oct 07, 2003 0.8649 0.8884 0.8562 0.8834 26,891 +0.03(+3.02%)
Oct 06, 2003 0.8618 0.8649 0.8568 0.8575 9,307 +0.00(+0.14%)
Oct 03, 2003 0.8563 0.8563 0.8563 0.8563 404 -0.01(-0.99%)
Oct 02, 2003 0.8704 0.8704 0.8556 0.8648 6,070 -0.01(-0.71%)
Oct 01, 2003 0.8772 0.8772 0.8538 0.8710 13,556 +0.02(+2.55%)
Sep 30, 2003 0.8352 0.8705 0.8352 0.8493 14,325 -0.00(-0.01%)
Sep 29, 2003 0.8518 0.8519 0.8402 0.8494 12,140 -0.00(-0.36%)
Sep 26, 2003 0.8574 0.8618 0.8358 0.8525 12,537 +0.00(+0.36%)
Sep 25, 2003 0.8766 0.8766 0.8346 0.8494 21,245 +0.01(+0.95%)
Sep 24, 2003 0.8414 0.8414 0.8414 0.8414 0 +0.00(+0.00%)
Sep 23, 2003 0.8587 0.8587 0.8346 0.8414 14,204 -0.02(-2.01%)
Sep 22, 2003 0.8185 0.8587 0.8185 0.8587 7,284 +0.00(+0.00%)
Sep 19, 2003 0.8711 0.8711 0.8185 0.8587 24,891 +0.01(+0.63%)
Sep 18, 2003 0.7858 0.8711 0.7728 0.8533 37,679 +0.05(+5.85%)
Sep 17, 2003 0.8019 0.8074 0.7728 0.8062 32,576 +0.03(+3.57%)
Sep 16, 2003 0.7852 0.8000 0.7728 0.7784 24,280 -0.00(-0.08%)
Sep 15, 2003 0.8099 0.8099 0.7784 0.7790 16,187 -0.02(-3.00%)
Sep 12, 2003 0.8179 0.8179 0.8031 0.8031 10,117 +0.01(+1.17%)
Sep 11, 2003 0.8056 0.8247 0.7938 0.7938 57,464 +0.00(+0.23%)
Sep 10, 2003 0.7753 0.8210 0.7753 0.7920 13,354 +0.01(+0.94%)
Sep 09, 2003 0.8309 0.8309 0.7728 0.7846 28,327 -0.05(-6.13%)
Sep 08, 2003 0.8309 0.8457 0.8037 0.8358 21,043 +0.00(+0.51%)
Sep 05, 2003 0.8340 0.8531 0.8043 0.8316 55,845 -0.00(-0.44%)
Sep 04, 2003 0.8624 0.8624 0.7938 0.8352 73,651 -0.04(-4.52%)
Sep 03, 2003 0.8897 0.9106 0.8618 0.8748 46,538 -0.03(-3.74%)
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.