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 (%)
Sep 28, 2018 2.860 3.220 2.600 2.660 43,500 -0.19(-6.67%)
Sep 27, 2018 2.880 3.210 2.850 2.850 17,668 -0.02(-0.70%)
Sep 26, 2018 3.040 3.279 2.870 2.870 44,043 -0.15(-4.97%)
Sep 25, 2018 3.020 3.150 3.020 3.020 18,805 +0.03(+1.00%)
Sep 24, 2018 3.120 3.150 2.870 2.990 34,243 -0.12(-3.86%)
Sep 21, 2018 3.240 3.305 2.810 3.110 29,100 -0.13(-4.01%)
Sep 20, 2018 3.240 3.300 3.150 3.240 24,331 +0.15(+4.85%)
Sep 19, 2018 3.300 3.350 3.090 3.090 19,210 -0.13(-4.04%)
Sep 18, 2018 3.220 3.300 3.115 3.220 8,947 +0.01(+0.31%)
Sep 17, 2018 2.840 3.430 2.800 3.210 31,083 +0.36(+12.63%)
Sep 14, 2018 2.990 3.060 2.760 2.850 39,400 -0.05(-1.72%)
Sep 13, 2018 3.040 3.150 2.900 2.900 38,522 -0.15(-4.92%)
Sep 12, 2018 3.300 3.385 3.010 3.050 33,481 -0.24(-7.29%)
Sep 11, 2018 3.250 3.557 3.160 3.290 34,818 +0.09(+2.81%)
Sep 10, 2018 3.310 3.400 3.200 3.200 26,800 -0.12(-3.61%)
Sep 07, 2018 3.530 3.590 3.320 3.320 19,300 -0.23(-6.48%)
Sep 06, 2018 3.350 3.600 3.350 3.550 30,800 +0.22(+6.61%)
Sep 05, 2018 3.620 3.650 3.280 3.330 34,225 -0.25(-6.98%)
Sep 04, 2018 3.580 3.660 3.574 3.580 9,190 -0.02(-0.56%)
Aug 31, 2018 3.600 3.600 3.600 0 +0.09(+2.56%)
Aug 30, 2018 3.850 3.892 3.500 3.510 49,767 -0.34(-8.83%)
Aug 29, 2018 3.790 3.890 3.790 3.850 7,415 +0.09(+2.39%)
Aug 28, 2018 3.750 3.850 3.750 3.760 5,212 +0.01(+0.27%)
Aug 27, 2018 3.790 3.860 3.750 3.750 11,801 -0.01(-0.27%)
Aug 24, 2018 3.720 3.940 3.720 3.760 5,800 +0.06(+1.62%)
Aug 23, 2018 3.770 3.870 3.700 3.700 5,224 +0.00(+0.00%)
Aug 22, 2018 3.720 3.870 3.700 3.700 7,227 -0.01(-0.27%)
Aug 21, 2018 3.710 3.938 3.710 3.710 9,138 -0.02(-0.54%)
Aug 20, 2018 3.690 3.970 3.690 3.730 6,815 +0.04(+1.08%)
Aug 17, 2018 3.650 3.830 3.650 3.690 5,600 +0.09(+2.50%)
Aug 16, 2018 3.600 3.600 3.600 3.600 475 +0.00(+0.00%)
Aug 15, 2018 3.610 3.770 3.600 3.600 5,684 +0.00(+0.00%)
Aug 14, 2018 3.610 3.750 3.600 3.600 6,022 +0.00(+0.00%)
Aug 13, 2018 3.620 3.680 3.600 3.600 2,594 -0.02(-0.55%)
Aug 10, 2018 3.700 3.760 3.610 3.620 7,600 -0.17(-4.53%)
Aug 09, 2018 3.600 3.850 3.600 3.792 3,150 +0.18(+5.03%)
Aug 08, 2018 3.640 3.719 3.600 3.610 7,468 -0.01(-0.28%)
Aug 07, 2018 3.600 3.770 3.600 3.620 14,580 +0.01(+0.28%)
Aug 06, 2018 3.610 3.801 3.600 3.610 8,955 +0.00(+0.00%)
Aug 03, 2018 3.600 3.930 3.600 3.610 7,200 +0.01(+0.28%)
Aug 02, 2018 3.630 3.690 3.600 3.600 12,710 -0.10(-2.70%)
Aug 01, 2018 3.720 3.720 3.610 3.700 6,620 -0.02(-0.54%)
Jul 31, 2018 3.690 3.769 3.690 3.720 1,972 +0.02(+0.54%)
Jul 30, 2018 3.780 3.990 3.620 3.700 6,056 -0.05(-1.33%)
Jul 27, 2018 3.760 3.980 3.750 3.750 16,000 +0.00(+0.00%)
Jul 26, 2018 3.730 3.980 3.700 3.750 12,532 +0.00(+0.00%)
Jul 25, 2018 3.690 3.750 3.550 3.750 12,967 +0.04(+1.08%)
Jul 24, 2018 3.780 3.920 3.660 3.710 17,188 -0.06(-1.59%)
Jul 23, 2018 3.920 3.923 3.770 3.770 10,616 -0.15(-3.83%)
Jul 20, 2018 4.000 4.000 3.920 3.920 19,736 -0.11(-2.73%)
Jul 19, 2018 4.090 4.100 3.950 4.030 13,898 +0.07(+1.77%)
Jul 18, 2018 4.150 4.264 3.900 3.960 31,680 -0.25(-5.94%)
Jul 17, 2018 4.300 4.383 4.050 4.210 11,583 +0.04(+0.96%)
Jul 16, 2018 4.460 4.460 4.160 4.170 34,605 -0.25(-5.66%)
Jul 13, 2018 4.620 4.760 4.420 4.420 7,782 -0.20(-4.33%)
Jul 12, 2018 4.490 4.670 4.420 4.620 10,924 +0.17(+3.82%)
Jul 11, 2018 4.450 4.490 4.350 4.450 18,744 +0.00(+0.00%)
Jul 10, 2018 4.570 4.820 4.430 4.450 26,363 -0.05(-1.11%)
Jul 09, 2018 4.850 4.248 4.500 47,568 -0.04(-0.88%)
Jul 06, 2018 4.600 4.960 4.360 4.540 133,362 -0.09(-1.94%)
Jul 05, 2018 4.410 4.711 4.410 4.630 15,663 +0.26(+5.95%)
Jul 03, 2018 4.370 4.370 4.370 0 -0.05(-1.13%)
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.