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 (%)
Sep 29, 2006 6.919 6.919 6.721 6.770 15,068 -0.15(-2.15%)
Sep 28, 2006 6.840 6.939 6.771 6.919 43,798 +0.02(+0.29%)
Sep 27, 2006 6.800 7.008 6.791 6.899 20,784 +0.02(+0.29%)
Sep 26, 2006 6.672 6.919 6.672 6.880 23,413 +0.09(+1.31%)
Sep 25, 2006 6.919 6.919 6.751 6.791 20,650 -0.14(-2.00%)
Sep 22, 2006 6.988 7.018 6.810 6.929 16,936 +0.00(+0.00%)
Sep 21, 2006 6.968 7.038 6.929 6.929 11,370 -0.08(-1.13%)
Sep 20, 2006 7.097 7.097 6.978 7.008 8,569 +0.04(+0.59%)
Sep 19, 2006 6.978 7.082 6.929 6.967 12,892 -0.06(-0.86%)
Sep 18, 2006 6.929 7.038 6.623 7.028 55,375 +0.10(+1.43%)
Sep 15, 2006 6.919 7.018 6.919 6.929 20,274 +0.06(+0.86%)
Sep 14, 2006 6.929 6.988 6.870 6.870 23,980 -0.16(-2.25%)
Sep 13, 2006 7.018 7.107 6.959 7.028 27,138 -0.01(-0.14%)
Sep 12, 2006 6.830 7.038 6.830 7.038 13,921 +0.01(+0.14%)
Sep 11, 2006 6.988 7.107 6.820 7.028 30,234 +0.11(+1.57%)
Sep 08, 2006 6.820 7.216 6.425 6.919 44,594 +0.19(+2.79%)
Sep 07, 2006 6.860 6.860 6.731 6.731 8,902 -0.04(-0.58%)
Sep 06, 2006 6.919 7.067 6.731 6.771 35,318 -0.08(-1.15%)
Sep 05, 2006 7.117 7.117 6.820 6.850 8,983 -0.27(-3.75%)
Sep 01, 2006 7.216 7.275 6.810 7.117 39,747 -0.02(-0.28%)
Aug 31, 2006 7.275 7.413 6.711 7.136 56,378 -0.20(-2.70%)
Aug 30, 2006 7.512 7.522 7.265 7.334 9,542 -0.07(-0.94%)
Aug 29, 2006 7.413 7.512 7.206 7.403 22,768 +0.07(+0.94%)
Aug 28, 2006 7.364 7.601 7.314 7.334 44,680 +0.03(+0.41%)
Aug 25, 2006 7.285 7.601 7.215 7.305 38,183 +0.08(+1.09%)
Aug 24, 2006 7.433 7.433 6.998 7.225 29,556 -0.13(-1.75%)
Aug 23, 2006 7.562 7.700 7.314 7.354 35,290 -0.09(-1.20%)
Aug 22, 2006 7.245 7.492 7.067 7.443 87,604 +0.35(+4.87%)
Aug 21, 2006 6.919 7.127 6.820 7.097 38,240 +0.28(+4.06%)
Aug 18, 2006 6.800 6.840 6.692 6.820 27,974 +0.11(+1.62%)
Aug 17, 2006 6.672 6.771 6.445 6.711 29,621 +0.15(+2.26%)
Aug 16, 2006 6.445 6.672 6.326 6.563 53,304 +3.42(+109.13%)
Aug 15, 2006 3.331 3.331 3.138 3.138 14,566 -0.12(-3.64%)
Aug 14, 2006 3.249 3.333 3.237 3.257 24,483 +0.04(+1.15%)
Aug 11, 2006 3.222 3.291 3.180 3.220 19,788 +0.00(+0.00%)
Aug 10, 2006 3.069 3.400 3.069 3.220 58,045 +0.16(+5.17%)
Aug 09, 2006 3.279 3.318 3.054 3.062 28,819 -0.24(-7.40%)
Aug 08, 2006 3.336 3.361 3.240 3.306 35,723 -0.02(-0.52%)
Aug 07, 2006 3.163 3.348 3.128 3.324 45,047 +0.17(+5.41%)
Aug 04, 2006 3.072 3.161 3.039 3.153 17,482 +0.09(+2.99%)
Aug 03, 2006 3.064 3.157 3.062 3.062 20,733 -0.08(-2.44%)
Aug 02, 2006 3.084 3.143 3.069 3.138 4,249 -0.01(-0.39%)
Aug 01, 2006 3.287 3.287 2.963 3.151 50,868 -0.13(-4.06%)
Jul 31, 2006 3.212 3.424 3.027 3.284 63,265 +0.07(+2.31%)
Jul 28, 2006 3.059 3.210 3.059 3.210 11,875 +0.13(+4.17%)
Jul 27, 2006 3.170 3.170 3.042 3.081 7,278 -0.05(-1.73%)
Jul 26, 2006 3.161 3.182 3.032 3.136 5,981 -0.06(-1.93%)
Jul 25, 2006 3.099 3.198 3.013 3.198 8,751 +0.05(+1.49%)
Jul 24, 2006 3.183 3.205 3.123 3.151 18,928 -0.01(-0.39%)
Jul 21, 2006 3.165 3.207 3.153 3.163 29,074 -0.05(-1.46%)
Jul 20, 2006 3.225 3.225 3.207 3.210 26,263 -0.00(-0.08%)
Jul 19, 2006 3.153 3.213 3.141 3.212 32,479 +0.08(+2.44%)
Jul 18, 2006 3.126 3.143 3.080 3.136 12,571 +0.07(+2.17%)
Jul 17, 2006 3.089 3.094 3.042 3.069 8,275 -0.05(-1.66%)
Jul 14, 2006 3.096 3.128 3.057 3.121 12,397 +0.08(+2.60%)
Jul 13, 2006 3.044 3.057 3.039 3.042 4,451 +0.01(+0.33%)
Jul 12, 2006 3.039 3.064 3.032 3.032 13,556 +0.02(+0.82%)
Jul 11, 2006 3.017 3.020 3.005 3.007 12,051 -0.04(-1.38%)
Jul 10, 2006 3.136 3.180 3.044 3.049 21,290 -0.06(-1.91%)
Jul 07, 2006 3.152 3.161 3.106 3.109 4,249 -0.06(-2.02%)
Jul 06, 2006 3.198 3.198 3.114 3.173 28,161 +0.01(+0.39%)
Jul 05, 2006 3.141 3.215 3.141 3.161 28,402 +0.01(+0.31%)
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.