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 )

15.36 -0.32 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 30, 2010 9.568 9.795 9.568 9.627 8,872 +0.09(+0.93%)
Jun 29, 2010 9.697 9.835 9.489 9.538 23,348 -0.21(-2.13%)
Jun 25, 2010 9.944 10.00 9.598 9.746 65,811 -0.19(-1.89%)
Jun 24, 2010 10.34 10.34 9.795 9.934 9,493 -0.43(-4.10%)
Jun 23, 2010 10.28 10.38 10.01 10.36 10,462 +0.08(+0.77%)
Jun 22, 2010 10.28 10.34 10.22 10.28 10,316 +0.05(+0.48%)
Jun 21, 2010 10.07 10.28 10.04 10.23 13,866 +0.27(+2.68%)
Jun 18, 2010 9.973 10.06 9.786 9.963 18,301 +0.05(+0.50%)
Jun 17, 2010 10.02 10.04 9.716 9.914 9,133 +0.14(+1.42%)
Jun 16, 2010 9.835 10.01 9.726 9.776 12,049 -0.15(-1.49%)
Jun 15, 2010 9.509 9.954 9.499 9.924 32,137 +0.38(+3.93%)
Jun 14, 2010 9.874 9.874 9.519 9.548 35,834 -0.29(-2.91%)
Jun 11, 2010 9.825 9.876 9.677 9.835 3,459 -0.01(-0.10%)
Jun 10, 2010 9.627 9.884 9.618 9.845 15,639 +0.23(+2.36%)
Jun 09, 2010 9.706 9.929 9.548 9.617 23,531 -0.12(-1.22%)
Jun 08, 2010 9.983 9.983 9.519 9.736 31,402 -0.19(-1.89%)
Jun 07, 2010 10.20 10.22 9.894 9.924 19,092 -0.28(-2.71%)
Jun 04, 2010 10.25 10.43 10.13 10.20 21,638 -0.18(-1.72%)
Jun 03, 2010 10.24 10.42 10.23 10.38 17,786 -0.05(-0.47%)
Jun 02, 2010 10.13 10.43 10.13 10.43 6,829 +0.26(+2.53%)
Jun 01, 2010 10.26 10.75 10.06 10.17 15,396 -0.18(-1.72%)
May 28, 2010 10.29 10.38 10.00 10.35 6,099 +0.06(+0.58%)
May 27, 2010 9.963 10.48 9.815 10.29 15,137 +0.48(+4.94%)
May 26, 2010 9.736 10.12 9.617 9.805 10,325 +0.14(+1.43%)
May 25, 2010 9.894 9.904 9.617 9.667 13,523 -0.37(-3.65%)
May 24, 2010 10.11 10.30 10.03 10.03 9,297 -0.03(-0.30%)
May 21, 2010 10.16 10.20 9.795 10.06 35,241 -0.23(-2.21%)
May 20, 2010 10.36 10.50 10.29 10.29 18,731 -0.27(-2.53%)
May 19, 2010 10.63 10.68 10.40 10.56 22,332 -0.13(-1.20%)
May 18, 2010 10.87 10.87 10.03 10.69 15,469 -0.05(-0.46%)
May 17, 2010 10.82 10.85 10.69 10.73 8,228 -0.06(-0.55%)
May 14, 2010 10.86 10.97 10.58 10.79 18,495 -0.07(-0.64%)
May 13, 2010 10.90 10.97 10.76 10.86 14,455 -0.09(-0.81%)
May 12, 2010 9.968 10.95 9.968 10.95 23,317 +0.55(+5.32%)
May 11, 2010 10.37 10.56 10.22 10.40 11,522 +0.03(+0.29%)
May 10, 2010 10.18 10.38 9.795 10.37 31,620 +0.66(+6.82%)
May 07, 2010 9.627 9.937 9.459 9.706 43,796 +0.14(+1.45%)
May 06, 2010 10.33 10.51 7.977 9.568 67,130 -0.77(-7.46%)
May 05, 2010 10.60 10.70 10.19 10.34 37,379 -0.43(-4.04%)
May 04, 2010 10.89 10.89 10.68 10.77 20,358 -0.21(-1.89%)
May 03, 2010 10.89 10.99 10.89 10.98 5,179 +0.09(+0.82%)
Apr 30, 2010 10.97 10.97 10.88 10.89 17,196 -0.08(-0.72%)
Apr 29, 2010 10.93 11.07 10.88 10.97 6,774 +0.06(+0.54%)
Apr 28, 2010 10.87 10.95 10.84 10.91 5,245 +0.07(+0.64%)
Apr 27, 2010 10.83 11.05 10.83 10.84 16,478 -0.11(-0.99%)
Apr 26, 2010 11.12 11.16 10.90 10.95 24,310 -0.02(-0.18%)
Apr 23, 2010 11.08 11.08 10.86 10.97 17,750 -0.06(-0.54%)
Apr 22, 2010 10.85 11.11 10.85 11.03 18,379 +0.09(+0.81%)
Apr 21, 2010 10.93 11.01 10.88 10.94 17,864 -0.02(-0.18%)
Apr 20, 2010 11.26 11.37 10.89 10.96 51,333 -0.25(-2.20%)
Apr 19, 2010 10.90 11.23 10.83 11.21 31,901 +0.30(+2.72%)
Apr 16, 2010 11.10 11.34 10.87 10.91 14,418 -0.25(-2.21%)
Apr 15, 2010 10.97 11.36 10.95 11.16 8,355 +0.23(+2.08%)
Apr 14, 2010 10.95 10.96 10.85 10.93 11,933 -0.03(-0.27%)
Apr 13, 2010 10.74 11.00 10.74 10.96 8,918 +0.23(+2.12%)
Apr 12, 2010 10.78 10.82 10.68 10.73 30,659 -0.11(-1.00%)
Apr 09, 2010 10.91 10.91 10.77 10.84 28,377 -0.13(-1.17%)
Apr 08, 2010 11.02 11.07 10.94 10.97 14,884 -0.03(-0.27%)
Apr 07, 2010 11.00 11.22 10.94 11.00 22,982 -0.11(-0.98%)
Apr 06, 2010 11.32 11.34 10.91 11.11 26,563 -0.27(-2.35%)
Apr 05, 2010 11.47 11.47 11.33 11.38 26,465 -0.09(-0.78%)
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.