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 -0.23 (-1.77%)
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 (%)
Sep 29, 2023 10.76 10.91 10.22 10.34 37,141 -0.27(-2.54%)
Sep 28, 2023 10.24 11.12 10.24 10.61 47,463 +0.23(+2.22%)
Sep 27, 2023 10.74 10.93 10.17 10.38 65,587 -0.34(-3.17%)
Sep 26, 2023 9.510 10.82 9.400 10.72 136,392 +1.07(+11.09%)
Sep 25, 2023 11.85 10.20 9.400 9.650 297,046 -2.77(-22.30%)
Sep 22, 2023 12.00 12.45 11.65 12.42 79,113 +0.37(+3.07%)
Sep 21, 2023 12.14 12.23 11.63 12.05 89,615 -0.42(-3.37%)
Sep 20, 2023 12.41 12.96 12.25 12.47 91,483 +0.12(+1.01%)
Sep 19, 2023 11.83 12.38 11.70 12.35 77,236 +0.52(+4.35%)
Sep 18, 2023 12.03 12.25 11.41 11.83 64,492 -0.17(-1.42%)
Sep 15, 2023 12.52 12.71 11.68 12.00 122,167 -0.49(-3.92%)
Sep 14, 2023 11.96 12.77 11.96 12.49 192,480 +0.49(+4.08%)
Sep 13, 2023 11.13 12.20 10.81 12.00 172,888 +0.90(+8.11%)
Sep 12, 2023 10.28 11.15 10.09 11.10 283,973 +0.83(+8.08%)
Sep 11, 2023 11.17 11.41 9.650 10.27 287,439 -0.93(-8.30%)
Sep 08, 2023 11.56 11.68 11.16 11.20 94,898 -0.37(-3.20%)
Sep 07, 2023 11.53 11.75 11.46 11.57 137,604 +0.04(+0.35%)
Sep 06, 2023 11.38 11.69 11.36 11.53 131,084 +0.28(+2.49%)
Sep 05, 2023 11.00 11.64 10.81 11.25 202,044 +0.26(+2.37%)
Sep 01, 2023 10.78 11.10 10.63 10.99 132,443 +0.24(+2.23%)
Aug 31, 2023 10.70 10.88 10.35 10.75 49,253 +0.05(+0.47%)
Aug 30, 2023 10.80 10.92 10.50 10.70 75,913 -0.12(-1.11%)
Aug 29, 2023 10.79 11.00 10.66 10.82 114,790 +0.09(+0.84%)
Aug 28, 2023 10.85 11.16 10.33 10.73 209,154 -0.29(-2.63%)
Aug 25, 2023 11.00 11.30 10.85 11.02 160,068 +0.19(+1.75%)
Aug 24, 2023 10.60 11.14 10.36 10.83 175,629 +0.22(+2.12%)
Aug 23, 2023 9.990 10.68 9.990 10.61 171,485 +0.62(+6.16%)
Aug 22, 2023 9.990 10.40 9.610 9.990 261,297 +0.40(+4.17%)
Aug 21, 2023 8.400 9.850 8.400 9.590 239,900 +1.25(+14.99%)
Aug 18, 2023 8.600 8.863 8.180 8.340 49,984 -0.26(-3.02%)
Aug 17, 2023 8.340 8.615 8.280 8.600 24,583 +0.04(+0.47%)
Aug 16, 2023 8.280 9.140 8.280 8.560 80,663 +0.38(+4.65%)
Aug 15, 2023 7.420 8.180 7.420 8.180 69,082 +0.68(+9.07%)
Aug 14, 2023 6.860 8.000 6.830 7.500 118,689 +1.20(+19.05%)
Aug 11, 2023 6.500 6.700 6.070 6.300 11,162 -0.25(-3.82%)
Aug 10, 2023 6.600 6.790 6.550 6.550 18,998 -0.19(-2.78%)
Aug 09, 2023 6.870 6.985 6.590 6.737 6,164 -0.06(-0.92%)
Aug 08, 2023 6.960 6.960 6.753 6.800 2,393 -0.20(-2.86%)
Aug 07, 2023 7.020 7.200 7.000 7.000 11,542 +0.00(+0.07%)
Aug 04, 2023 7.260 7.260 6.800 6.995 15,140 +0.15(+2.12%)
Aug 03, 2023 6.560 6.870 6.485 6.850 12,258 +0.20(+3.01%)
Aug 02, 2023 6.360 6.770 6.330 6.650 12,227 +0.24(+3.74%)
Aug 01, 2023 6.440 6.680 6.410 6.410 9,768 -0.11(-1.69%)
Jul 31, 2023 6.050 6.580 6.050 6.520 17,888 +0.51(+8.49%)
Jul 28, 2023 6.040 6.085 6.010 6.010 10,078 +0.08(+1.35%)
Jul 27, 2023 6.050 6.050 5.910 5.930 2,106 -0.04(-0.67%)
Jul 26, 2023 5.800 6.050 5.800 5.970 17,143 +0.13(+2.23%)
Jul 25, 2023 5.930 5.950 5.765 5.840 6,680 -0.09(-1.52%)
Jul 24, 2023 5.950 6.200 5.900 5.930 43,353 -0.07(-1.17%)
Jul 21, 2023 6.121 6.121 5.900 6.000 19,315 -0.12(-1.95%)
Jul 20, 2023 6.216 6.216 6.111 6.119 3,909 -0.16(-2.56%)
Jul 19, 2023 6.260 6.280 6.220 6.280 1,329 -0.02(-0.32%)
Jul 18, 2023 6.200 6.300 6.200 6.300 11,175 +0.19(+3.11%)
Jul 17, 2023 6.320 6.320 6.102 6.110 5,065 -0.20(-3.17%)
Jul 14, 2023 6.510 6.550 6.280 6.310 3,597 -0.17(-2.62%)
Jul 13, 2023 6.550 6.550 6.280 6.480 6,095 +0.01(+0.15%)
Jul 12, 2023 6.480 6.550 6.110 6.470 5,658 +0.14(+2.29%)
Jul 11, 2023 6.470 6.470 6.325 6.325 14,051 -0.14(-2.24%)
Jul 10, 2023 6.570 6.590 6.300 6.470 20,962 -0.03(-0.46%)
Jul 07, 2023 6.380 6.500 6.380 6.500 4,096 +0.12(+1.96%)
Jul 06, 2023 6.550 6.550 6.156 6.375 3,708 -0.03(-0.39%)
Jul 05, 2023 6.270 6.500 6.250 6.400 6,986 +0.15(+2.40%)
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.