Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
Sep 30, 2004 5.076 5.189 5.046 5.179 114,929 -0.01(-0.19%)
Sep 29, 2004 5.244 5.436 5.140 5.189 290,965 -0.14(-2.60%)
Sep 28, 2004 5.659 5.659 5.199 5.328 174,821 -0.06(-1.10%)
Sep 27, 2004 5.614 5.807 5.239 5.387 466,596 -0.40(-6.92%)
Sep 24, 2004 5.768 6.138 5.758 5.787 646,679 +0.03(+0.60%)
Sep 23, 2004 5.441 5.758 5.441 5.753 410,346 +0.31(+5.72%)
Sep 22, 2004 5.214 5.787 5.214 5.441 474,285 +0.15(+2.80%)
Sep 21, 2004 5.244 5.679 5.189 5.293 256,162 -0.19(-3.51%)
Sep 20, 2004 5.046 5.535 5.046 5.486 346,811 +0.43(+8.40%)
Sep 17, 2004 5.051 5.283 5.051 5.061 97,123 -0.14(-2.66%)
Sep 16, 2004 5.530 5.599 5.046 5.199 276,801 -0.17(-3.22%)
Sep 15, 2004 5.170 5.436 5.150 5.372 199,102 +0.11(+2.07%)
Sep 14, 2004 5.679 5.807 5.194 5.263 634,134 -0.29(-5.25%)
Sep 13, 2004 5.001 5.555 4.997 5.555 427,747 +0.46(+9.13%)
Sep 10, 2004 4.967 5.110 4.967 5.090 106,835 +0.05(+0.98%)
Sep 09, 2004 5.016 5.046 4.824 5.041 218,122 +0.03(+0.69%)
Sep 08, 2004 5.041 5.224 4.992 5.006 168,347 -0.18(-3.43%)
Sep 07, 2004 4.962 5.184 4.962 5.184 203,554 +0.16(+3.15%)
Sep 03, 2004 5.100 5.407 4.992 5.026 180,082 -0.23(-4.42%)
Sep 02, 2004 5.056 5.387 5.056 5.258 169,965 +0.21(+4.21%)
Sep 01, 2004 5.090 5.308 4.992 5.046 183,724 -0.08(-1.64%)
Aug 31, 2004 5.095 5.422 4.992 5.130 271,540 -0.02(-0.48%)
Aug 30, 2004 5.639 5.728 5.100 5.155 544,700 -0.49(-8.67%)
Aug 27, 2004 5.412 5.782 5.140 5.644 891,106 +0.46(+8.87%)
Aug 26, 2004 4.641 5.283 4.522 5.184 664,485 +0.60(+13.04%)
Aug 25, 2004 4.497 4.596 4.448 4.586 154,587 +0.12(+2.65%)
Aug 24, 2004 4.537 4.636 4.448 4.468 144,066 -0.04(-0.88%)
Aug 23, 2004 4.324 4.735 4.300 4.507 237,952 +0.14(+3.28%)
Aug 20, 2004 4.492 4.562 4.290 4.364 316,055 -0.13(-2.86%)
Aug 19, 2004 4.764 4.769 4.468 4.492 260,614 +2.26(+100.88%)
Aug 17, 2004 2.491 2.496 2.212 2.236 645,870 -0.47(-17.35%)
Aug 16, 2004 2.716 2.716 2.558 2.706 115,940 +0.03(+1.11%)
Aug 13, 2004 2.864 2.864 2.669 2.676 67,581 -0.02(-0.64%)
Aug 12, 2004 2.768 2.879 2.669 2.693 117,964 -0.05(-1.80%)
Aug 11, 2004 2.711 2.800 2.632 2.743 149,731 -0.05(-1.77%)
Aug 10, 2004 2.810 2.866 2.686 2.792 83,971 +0.04(+1.35%)
Aug 09, 2004 2.696 2.812 2.689 2.755 195,056 +0.07(+2.58%)
Aug 06, 2004 3.002 3.089 2.612 2.686 490,675 -0.41(-13.11%)
Aug 05, 2004 3.101 3.279 3.091 3.091 90,041 -0.08(-2.57%)
Aug 04, 2004 3.111 3.316 3.111 3.173 124,236 -0.02(-0.54%)
Aug 03, 2004 3.768 3.768 3.188 3.190 482,783 -0.42(-11.58%)
Aug 02, 2004 3.450 3.654 3.203 3.608 317,674 +0.23(+6.96%)
Jul 30, 2004 3.089 3.457 3.047 3.373 303,915 +0.29(+9.38%)
Jul 29, 2004 3.064 3.205 3.027 3.084 135,163 -0.04(-1.19%)
Jul 28, 2004 3.116 3.210 3.037 3.121 117,559 +0.01(+0.24%)
Jul 27, 2004 3.094 3.257 3.002 3.114 189,592 -0.07(-2.10%)
Jul 26, 2004 3.460 3.460 3.099 3.180 92,671 -0.16(-4.74%)
Jul 23, 2004 3.030 3.484 3.030 3.338 241,796 +0.22(+7.22%)
Jul 22, 2004 3.225 3.346 2.978 3.114 266,482 -0.26(-7.62%)
Jul 21, 2004 3.768 3.781 3.225 3.371 411,964 -0.23(-6.32%)
Jul 20, 2004 3.039 3.610 2.960 3.598 510,302 +0.42(+13.32%)
Jul 19, 2004 3.457 3.657 3.138 3.175 421,070 -0.24(-7.03%)
Jul 16, 2004 3.499 3.628 3.353 3.415 177,452 -0.15(-4.23%)
Jul 15, 2004 3.462 3.598 3.435 3.566 181,094 +0.04(+1.05%)
Jul 14, 2004 3.657 3.763 3.445 3.529 353,893 -0.06(-1.79%)
Jul 13, 2004 3.932 4.025 3.521 3.593 634,134 -0.25(-6.44%)
Jul 12, 2004 3.378 3.860 3.175 3.840 1,077,461 +0.33(+9.28%)
Jul 09, 2004 3.978 3.978 3.460 3.514 679,458 -0.28(-7.36%)
Jul 08, 2004 3.988 4.139 3.699 3.793 831,416 -0.31(-7.64%)
Jul 07, 2004 4.922 5.019 4.092 4.107 2,030,484 -0.65(-13.62%)
Jul 06, 2004 4.532 4.927 4.354 4.754 1,997,907 +0.49(+11.60%)
Jul 02, 2004 4.171 4.322 3.966 4.260 1,254,307 +0.20(+4.93%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.