Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lifeway Foods Inc (NQ: LWAY )

12.70 -0.24 (-1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Oct 29, 2004 4.527 4.636 4.458 4.497 161,872 -0.14(-3.09%)
Oct 28, 2004 4.695 4.735 4.641 4.641 71,628 -0.02(-0.42%)
Oct 27, 2004 4.557 4.690 4.557 4.660 65,962 +0.02(+0.43%)
Oct 26, 2004 4.611 4.700 4.572 4.641 105,216 -0.06(-1.37%)
Oct 25, 2004 4.700 4.829 4.700 4.705 50,585 -0.01(-0.31%)
Oct 22, 2004 5.140 5.140 4.720 4.720 65,153 -0.28(-5.63%)
Oct 21, 2004 4.789 5.165 4.586 5.001 276,396 +0.41(+8.82%)
Oct 20, 2004 4.616 4.744 4.596 4.596 69,605 -0.10(-2.11%)
Oct 19, 2004 4.665 4.695 4.497 4.695 178,868 +0.15(+3.37%)
Oct 18, 2004 4.487 4.665 4.473 4.542 84,982 +0.02(+0.55%)
Oct 15, 2004 4.537 4.591 4.478 4.517 136,377 -0.10(-2.25%)
Oct 14, 2004 4.720 4.720 4.547 4.621 40,872 -0.06(-1.37%)
Oct 13, 2004 4.581 4.740 4.547 4.685 79,722 +0.06(+1.39%)
Oct 12, 2004 4.863 4.863 4.576 4.621 178,868 -0.24(-4.98%)
Oct 11, 2004 5.016 5.016 4.675 4.863 155,397 +0.12(+2.50%)
Oct 08, 2004 5.016 5.016 4.700 4.744 365,426 -0.27(-5.42%)
Oct 07, 2004 4.997 5.165 4.997 5.016 82,150 -0.05(-0.98%)
Oct 06, 2004 5.436 5.436 4.952 5.066 249,283 -0.13(-2.57%)
Oct 05, 2004 5.412 5.412 5.189 5.199 170,370 -0.14(-2.68%)
Oct 04, 2004 5.431 5.530 5.303 5.342 91,457 -0.09(-1.73%)
Oct 01, 2004 5.387 5.436 5.214 5.436 166,728 +0.26(+4.96%)
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%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.