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 -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 30, 2010 10.49 10.50 10.19 10.40 16,855 -0.11(-1.04%)
Sep 29, 2010 10.31 10.52 10.00 10.51 10,922 +0.14(+1.33%)
Sep 28, 2010 10.11 10.38 10.11 10.37 18,746 +0.31(+3.05%)
Sep 27, 2010 9.995 10.17 9.884 10.06 4,061 +0.01(+0.10%)
Sep 24, 2010 9.983 10.05 9.903 10.05 8,094 +0.15(+1.50%)
Sep 23, 2010 9.894 10.02 9.894 9.904 3,259 -0.06(-0.60%)
Sep 22, 2010 10.10 10.10 9.884 9.963 7,077 -0.09(-0.89%)
Sep 21, 2010 10.27 10.27 10.04 10.05 6,185 -0.22(-2.12%)
Sep 20, 2010 9.884 10.28 9.872 10.27 11,244 +0.37(+3.69%)
Sep 17, 2010 9.944 9.944 9.815 9.904 13,415 +0.01(+0.10%)
Sep 15, 2010 9.944 10.00 9.825 9.894 7,459 -0.03(-0.30%)
Sep 14, 2010 10.03 10.21 9.924 9.924 11,398 -0.29(-2.81%)
Sep 13, 2010 10.05 10.23 9.904 10.21 17,277 +0.21(+2.07%)
Sep 10, 2010 9.884 10.15 9.786 10.00 11,613 +0.07(+0.70%)
Sep 09, 2010 9.795 9.963 9.786 9.934 16,915 +0.15(+1.52%)
Sep 08, 2010 9.667 9.807 9.657 9.786 9,776 +0.09(+0.92%)
Sep 07, 2010 9.954 9.954 9.697 9.697 5,007 -0.31(-3.06%)
Sep 03, 2010 9.865 10.00 9.795 10.00 9,230 +0.21(+2.12%)
Sep 02, 2010 10.05 10.13 9.716 9.795 36,332 -0.18(-1.78%)
Sep 01, 2010 9.993 10.14 9.637 9.973 34,059 +0.06(+0.62%)
Aug 31, 2010 9.677 10.03 9.677 9.912 8,652 +0.23(+2.43%)
Aug 30, 2010 10.07 10.18 9.677 9.677 17,414 -0.43(-4.21%)
Aug 27, 2010 10.11 10.60 9.894 10.10 17,176 +0.42(+4.29%)
Aug 26, 2010 9.894 9.924 9.687 9.687 6,686 -0.22(-2.20%)
Aug 25, 2010 9.786 10.07 9.756 9.904 7,733 +0.08(+0.80%)
Aug 24, 2010 9.835 10.03 9.825 9.825 10,128 -0.06(-0.60%)
Aug 23, 2010 10.15 10.61 9.884 9.884 5,721 -0.23(-2.25%)
Aug 20, 2010 9.983 10.19 9.983 10.11 13,235 +0.09(+0.89%)
Aug 19, 2010 10.47 10.56 10.02 10.02 16,988 -0.52(-4.97%)
Aug 18, 2010 10.59 10.79 10.34 10.55 12,105 -0.39(-3.53%)
Aug 17, 2010 10.58 10.97 10.16 10.93 39,518 -0.08(-0.72%)
Aug 16, 2010 10.92 11.02 10.63 11.01 13,638 +0.14(+1.27%)
Aug 13, 2010 10.87 11.14 10.87 10.87 21,495 -0.06(-0.54%)
Aug 12, 2010 10.43 11.00 10.43 10.93 26,120 +0.28(+2.60%)
Aug 11, 2010 10.41 10.69 10.41 10.66 19,956 -0.14(-1.28%)
Aug 10, 2010 10.74 10.84 10.39 10.79 19,997 +0.02(+0.18%)
Aug 09, 2010 10.56 10.77 10.47 10.77 11,915 +0.22(+2.06%)
Aug 06, 2010 10.13 10.58 10.13 10.56 12,564 +0.43(+4.30%)
Aug 05, 2010 10.03 10.23 10.00 10.12 7,855 +0.06(+0.59%)
Aug 04, 2010 10.06 10.62 10.03 10.06 15,721 -0.02(-0.20%)
Aug 03, 2010 10.32 10.57 9.894 10.08 18,723 -0.44(-4.23%)
Aug 02, 2010 10.48 10.53 10.31 10.53 5,477 +0.17(+1.62%)
Jul 30, 2010 10.11 10.44 9.952 10.36 10,526 +0.07(+0.67%)
Jul 29, 2010 10.41 10.47 10.19 10.29 6,647 -0.06(-0.57%)
Jul 28, 2010 10.43 10.47 10.35 10.35 5,832 -0.11(-1.04%)
Jul 27, 2010 10.42 10.48 10.16 10.46 12,768 +0.04(+0.38%)
Jul 26, 2010 10.32 10.48 10.04 10.42 12,394 +0.14(+1.35%)
Jul 23, 2010 10.17 10.28 10.13 10.28 5,065 +0.05(+0.48%)
Jul 22, 2010 9.884 10.23 9.874 10.23 15,040 +0.45(+4.65%)
Jul 21, 2010 10.12 10.13 9.776 9.776 11,087 -0.25(-2.47%)
Jul 20, 2010 9.924 10.05 9.894 10.02 5,523 +0.08(+0.79%)
Jul 19, 2010 9.677 10.04 9.558 9.944 14,764 +0.34(+3.50%)
Jul 16, 2010 9.874 9.973 9.588 9.608 19,873 -0.34(-3.38%)
Jul 15, 2010 9.934 10.13 9.766 9.944 8,672 -0.01(-0.10%)
Jul 14, 2010 9.845 9.973 9.758 9.954 5,093 +0.03(+0.30%)
Jul 13, 2010 9.756 9.963 9.687 9.924 10,775 +0.30(+3.08%)
Jul 12, 2010 9.746 9.894 9.627 9.627 11,034 -0.28(-2.79%)
Jul 09, 2010 9.776 9.954 9.737 9.904 7,169 -0.10(-0.99%)
Jul 08, 2010 10.13 10.13 9.874 10.00 8,799 -0.11(-1.07%)
Jul 07, 2010 9.795 10.13 9.795 10.11 13,622 +0.37(+3.75%)
Jul 06, 2010 9.973 9.973 9.647 9.746 8,491 -0.13(-1.30%)
Jul 02, 2010 9.855 10.15 9.736 9.874 8,883 +0.04(+0.40%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.