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 )

12.80 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Aug 31, 2020 4.850 4.930 4.560 4.630 72,665 -0.22(-4.54%)
Aug 28, 2020 4.750 4.970 4.400 4.850 123,200 -0.06(-1.22%)
Aug 27, 2020 4.860 5.030 4.790 4.910 44,039 +0.18(+3.81%)
Aug 26, 2020 5.140 5.350 4.730 4.730 197,865 -0.53(-10.08%)
Aug 25, 2020 4.970 5.450 4.910 5.260 250,644 +0.47(+9.81%)
Aug 24, 2020 5.970 6.090 4.660 4.790 487,253 -1.03(-17.70%)
Aug 21, 2020 5.140 6.185 5.060 5.820 546,300 +0.51(+9.60%)
Aug 20, 2020 4.540 5.580 4.540 5.310 381,966 +0.72(+15.69%)
Aug 19, 2020 4.040 4.720 3.900 4.590 163,824 +0.53(+13.05%)
Aug 18, 2020 4.760 4.760 3.850 4.060 296,246 -0.77(-15.94%)
Aug 17, 2020 4.130 5.590 4.040 4.830 897,527 +0.81(+20.15%)
Aug 14, 2020 3.650 4.050 3.612 4.020 297,600 +0.42(+11.67%)
Aug 13, 2020 3.500 3.750 3.490 3.600 125,643 +0.27(+8.11%)
Aug 12, 2020 3.210 3.410 3.140 3.330 48,203 +0.11(+3.28%)
Aug 11, 2020 3.450 3.450 3.180 3.224 58,709 -0.21(-6.00%)
Aug 10, 2020 3.500 3.670 3.380 3.430 79,384 -0.03(-0.87%)
Aug 07, 2020 3.320 3.790 3.320 3.460 195,800 +0.19(+5.81%)
Aug 06, 2020 3.070 3.300 3.022 3.270 89,871 +0.24(+7.92%)
Aug 05, 2020 2.970 3.070 2.945 3.030 41,075 +0.08(+2.71%)
Aug 04, 2020 2.990 3.090 2.910 2.950 48,158 +0.02(+0.68%)
Aug 03, 2020 2.910 3.090 2.850 2.930 73,994 +0.04(+1.38%)
Jul 31, 2020 2.820 3.000 2.820 2.890 60,800 +0.01(+0.35%)
Jul 30, 2020 3.140 3.150 2.800 2.880 81,060 -0.27(-8.57%)
Jul 29, 2020 3.050 3.200 2.950 3.150 93,877 +0.23(+7.86%)
Jul 28, 2020 3.390 3.390 2.760 2.920 160,154 -0.48(-14.11%)
Jul 27, 2020 2.940 3.500 2.900 3.400 233,700 +0.45(+15.25%)
Jul 24, 2020 2.700 2.950 2.664 2.950 30,500 +0.29(+10.90%)
Jul 23, 2020 2.840 2.840 2.610 2.660 69,374 -0.23(-7.96%)
Jul 22, 2020 2.830 2.900 2.740 2.890 26,461 +0.01(+0.35%)
Jul 21, 2020 2.890 2.899 2.830 2.880 20,756 -0.04(-1.37%)
Jul 20, 2020 2.860 2.930 2.790 2.920 20,966 +0.00(+0.15%)
Jul 17, 2020 3.000 3.000 2.900 2.916 52,000 -0.06(-2.16%)
Jul 16, 2020 2.690 3.000 2.690 2.980 80,181 +0.35(+13.31%)
Jul 15, 2020 2.600 2.725 2.500 2.630 10,575 -0.06(-2.23%)
Jul 14, 2020 2.810 2.810 2.530 2.690 31,796 -0.10(-3.58%)
Jul 13, 2020 2.590 3.020 2.590 2.790 106,547 +0.21(+8.14%)
Jul 10, 2020 2.540 2.660 2.510 2.580 37,400 +0.04(+1.58%)
Jul 09, 2020 2.850 2.870 2.390 2.540 76,924 -0.23(-8.31%)
Jul 08, 2020 2.710 2.895 2.710 2.770 61,824 +0.14(+5.32%)
Jul 07, 2020 2.430 2.870 2.340 2.630 124,609 +0.30(+12.75%)
Jul 06, 2020 2.390 2.600 2.250 2.333 104,673 -0.00(-0.03%)
Jul 02, 2020 2.370 2.390 2.260 2.333 5,700 +0.03(+1.45%)
Jul 01, 2020 2.260 2.311 2.260 2.300 8,541 +0.02(+1.09%)
Jun 30, 2020 2.262 2.360 2.260 2.275 15,754 -0.02(-1.08%)
Jun 29, 2020 2.520 2.610 2.230 2.300 47,559 -0.15(-6.12%)
Jun 26, 2020 2.480 2.490 2.450 2.450 9,100 -0.07(-2.63%)
Jun 25, 2020 2.500 2.560 2.480 2.516 13,341 +0.02(+0.65%)
Jun 24, 2020 2.450 2.518 2.450 2.500 29,641 +0.07(+2.88%)
Jun 23, 2020 2.420 2.483 2.350 2.430 27,884 +0.06(+2.53%)
Jun 22, 2020 2.400 2.440 2.301 2.370 21,273 -0.02(-0.84%)
Jun 19, 2020 2.430 2.430 2.360 2.390 19,000 -0.03(-1.35%)
Jun 18, 2020 2.370 2.490 2.351 2.423 16,606 +0.02(+0.95%)
Jun 17, 2020 2.450 2.452 2.350 2.400 18,523 +0.02(+0.84%)
Jun 16, 2020 2.370 2.400 2.300 2.380 8,494 +0.00(+0.00%)
Jun 15, 2020 2.290 2.400 2.290 2.380 13,497 +0.02(+0.85%)
Jun 12, 2020 2.280 2.360 2.250 2.360 26,200 +0.09(+3.96%)
Jun 11, 2020 2.290 2.310 2.260 2.270 11,647 -0.14(-5.81%)
Jun 10, 2020 2.310 2.420 2.290 2.410 20,996 +0.10(+4.33%)
Jun 09, 2020 2.340 2.350 2.300 2.310 24,589 -0.06(-2.74%)
Jun 08, 2020 2.420 2.420 2.340 2.375 20,376 -0.04(-1.86%)
Jun 05, 2020 2.470 2.470 2.390 2.420 17,500 -0.01(-0.41%)
Jun 04, 2020 2.440 2.440 2.410 2.430 11,276 +0.00(+0.00%)
Jun 03, 2020 2.400 2.480 2.400 2.430 20,549 +0.02(+0.83%)
Jun 02, 2020 2.490 2.490 2.390 2.410 11,850 -0.08(-3.21%)
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.