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 )

18.43 UNCHANGED
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 (%)
May 24, 2011 9.805 9.845 9.558 9.667 19,127 -0.14(-1.41%)
May 23, 2011 9.865 9.924 9.697 9.805 16,534 -0.27(-2.65%)
May 20, 2011 10.22 10.22 10.02 10.07 17,152 -0.24(-2.30%)
May 19, 2011 10.09 10.32 10.03 10.31 27,262 +0.25(+2.46%)
May 18, 2011 9.242 10.13 9.242 10.06 35,453 +0.89(+9.70%)
May 17, 2011 9.262 9.410 9.034 9.173 15,042 -0.09(-0.96%)
May 16, 2011 9.103 9.689 9.103 9.262 24,278 -0.52(-5.35%)
May 13, 2011 9.884 10.19 9.716 9.786 44,359 +0.01(+0.10%)
May 12, 2011 9.647 9.845 9.212 9.776 20,372 +0.10(+1.02%)
May 11, 2011 9.706 9.756 9.637 9.677 10,419 -0.09(-0.91%)
May 10, 2011 9.351 9.766 9.291 9.766 15,202 +0.42(+4.44%)
May 09, 2011 9.044 9.400 8.965 9.351 15,122 +0.32(+3.50%)
May 06, 2011 9.113 9.153 8.926 9.034 10,155 -0.08(-0.87%)
May 05, 2011 9.113 9.133 8.995 9.113 8,446 +0.03(+0.33%)
May 04, 2011 9.222 9.222 9.084 9.084 9,668 -0.03(-0.33%)
May 03, 2011 9.193 9.316 9.044 9.113 10,089 -0.03(-0.32%)
May 02, 2011 9.202 9.489 9.143 9.143 10,424 -0.34(-3.55%)
Apr 29, 2011 9.588 9.588 9.222 9.479 16,835 -0.19(-1.94%)
Apr 28, 2011 9.657 9.736 9.528 9.667 4,132 -0.01(-0.10%)
Apr 27, 2011 9.637 9.736 9.558 9.677 4,569 +0.07(+0.72%)
Apr 26, 2011 9.479 9.657 9.469 9.608 5,842 +0.09(+0.93%)
Apr 25, 2011 9.726 9.815 9.311 9.519 7,088 -0.25(-2.53%)
Apr 21, 2011 9.746 9.776 9.640 9.766 3,954 +0.10(+1.02%)
Apr 20, 2011 9.015 9.667 9.015 9.667 8,026 +0.40(+4.26%)
Apr 19, 2011 9.202 9.281 9.153 9.272 5,029 +0.07(+0.75%)
Apr 18, 2011 9.360 9.360 9.065 9.202 9,151 -0.24(-2.51%)
Apr 15, 2011 9.113 9.479 9.113 9.440 12,966 +0.30(+3.24%)
Apr 14, 2011 9.123 9.212 9.123 9.143 11,238 +0.00(+0.00%)
Apr 13, 2011 9.341 9.341 9.143 9.143 8,402 -0.17(-1.80%)
Apr 12, 2011 9.301 9.420 9.301 9.311 4,366 +0.00(+0.00%)
Apr 11, 2011 9.410 9.489 9.291 9.311 8,241 -0.12(-1.26%)
Apr 08, 2011 9.697 9.756 9.410 9.430 9,231 -0.34(-3.44%)
Apr 07, 2011 9.865 10.01 9.706 9.766 8,782 -0.09(-0.90%)
Apr 06, 2011 9.865 9.934 9.627 9.855 16,161 +0.03(+0.30%)
Apr 05, 2011 9.766 9.855 9.726 9.825 11,968 +0.02(+0.20%)
Apr 04, 2011 10.25 10.25 9.647 9.805 23,588 -0.38(-3.69%)
Apr 01, 2011 10.37 10.37 9.548 10.18 34,118 -0.12(-1.15%)
Mar 31, 2011 9.627 10.36 9.627 10.30 75,602 +0.66(+6.87%)
Mar 30, 2011 9.637 9.637 9.519 9.637 29,402 +0.04(+0.41%)
Mar 29, 2011 9.440 9.637 9.440 9.598 17,476 +0.11(+1.15%)
Mar 28, 2011 9.034 9.548 8.995 9.489 26,907 +0.48(+5.38%)
Mar 25, 2011 8.412 9.143 8.412 9.005 24,291 +0.26(+2.94%)
Mar 24, 2011 8.797 8.856 8.688 8.748 9,028 -0.16(-1.78%)
Mar 23, 2011 8.817 8.945 8.767 8.906 13,654 +0.06(+0.67%)
Mar 22, 2011 8.678 8.886 8.678 8.846 5,819 +0.17(+1.94%)
Mar 21, 2011 8.550 8.738 8.402 8.678 9,969 +0.34(+4.03%)
Mar 18, 2011 8.234 8.342 8.214 8.342 19,231 +0.12(+1.44%)
Mar 17, 2011 8.253 8.313 8.194 8.224 8,726 +0.07(+0.85%)
Mar 16, 2011 8.204 8.313 8.155 8.155 15,416 -0.10(-1.20%)
Mar 15, 2011 8.303 8.461 8.194 8.253 22,223 -0.21(-2.45%)
Mar 14, 2011 8.510 8.589 8.451 8.461 11,958 -0.15(-1.72%)
Mar 11, 2011 8.866 8.866 8.589 8.609 8,814 -0.15(-1.69%)
Mar 10, 2011 8.777 8.876 8.709 8.758 9,668 -0.12(-1.34%)
Mar 09, 2011 8.916 8.945 8.823 8.876 14,704 -0.02(-0.22%)
Mar 08, 2011 8.501 8.896 8.323 8.896 23,665 +0.43(+5.14%)
Mar 07, 2011 8.758 8.797 8.461 8.461 11,825 -0.29(-3.28%)
Mar 04, 2011 8.876 8.886 8.718 8.748 15,983 -0.14(-1.56%)
Mar 03, 2011 8.896 8.916 8.799 8.886 9,865 -0.04(-0.44%)
Mar 02, 2011 8.846 9.034 8.817 8.926 11,732 +0.13(+1.46%)
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.