Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Lifeway Foods Inc (NQ: LWAY )

18.43 -0.78 (-4.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 28, 2004 2.891 3.161 2.852 2.968 258,186 -0.05(-1.79%)
May 27, 2004 3.272 3.435 2.904 3.022 643,239 -0.25(-7.71%)
May 26, 2004 2.876 3.274 2.839 3.274 602,771 +0.43(+15.22%)
May 25, 2004 2.842 2.879 2.733 2.842 255,151 -0.05(-1.79%)
May 24, 2004 3.119 3.119 2.795 2.894 208,005 -0.11(-3.54%)
May 21, 2004 2.750 3.027 2.681 3.000 430,782 +0.23(+8.29%)
May 20, 2004 2.847 3.027 2.748 2.770 236,940 -0.16(-5.39%)
May 19, 2004 3.022 3.175 2.879 2.928 358,142 -0.12(-4.05%)
May 18, 2004 3.163 3.361 3.027 3.052 278,622 -0.10(-3.14%)
May 17, 2004 3.195 3.484 3.054 3.151 613,091 -0.18(-5.42%)
May 14, 2004 3.521 3.595 3.212 3.331 556,031 -0.18(-5.07%)
May 13, 2004 3.544 3.729 3.398 3.509 154,790 -0.05(-1.31%)
May 12, 2004 3.667 3.667 3.388 3.556 398,003 -0.05(-1.45%)
May 11, 2004 3.373 3.768 3.324 3.608 611,067 +0.31(+9.45%)
May 10, 2004 3.637 3.768 3.215 3.296 889,690 -0.52(-13.66%)
May 07, 2004 3.969 4.127 3.726 3.818 323,946 -0.23(-5.72%)
May 06, 2004 4.276 4.319 3.904 4.050 385,053 -0.15(-3.49%)
May 05, 2004 4.263 4.473 4.080 4.196 550,163 +0.16(+3.92%)
May 04, 2004 3.771 4.206 3.771 4.038 463,763 +0.09(+2.37%)
May 03, 2004 3.956 4.334 3.771 3.944 568,980 -0.20(-4.83%)
Apr 30, 2004 4.806 4.806 4.033 4.144 914,173 -0.63(-13.12%)
Apr 29, 2004 4.831 5.090 4.665 4.770 548,746 -0.42(-8.09%)
Apr 28, 2004 5.409 5.409 5.006 5.189 390,719 -0.13(-2.42%)
Apr 27, 2004 5.721 5.730 5.189 5.318 801,874 -0.24(-4.36%)
Apr 26, 2004 5.609 5.733 5.357 5.560 437,054 -0.06(-1.10%)
Apr 23, 2004 5.745 5.842 5.523 5.622 398,407 +0.09(+1.66%)
Apr 22, 2004 4.969 5.869 4.969 5.530 906,686 +0.56(+11.34%)
Apr 21, 2004 5.439 5.575 4.903 4.967 972,852 -0.70(-12.42%)
Apr 20, 2004 6.123 6.123 5.449 5.671 794,185 -0.33(-5.56%)
Apr 19, 2004 6.212 6.304 5.854 6.005 409,739 -0.24(-3.80%)
Apr 16, 2004 5.708 6.289 5.708 6.242 435,840 +0.31(+5.16%)
Apr 15, 2004 6.435 6.435 5.753 5.936 659,022 -0.37(-5.91%)
Apr 14, 2004 6.647 6.669 6.054 6.309 882,203 -0.48(-7.13%)
Apr 13, 2004 6.301 6.978 6.007 6.793 1,937,003 +0.83(+13.92%)
Apr 12, 2004 5.906 6.049 5.560 5.963 1,661,011 +0.81(+15.73%)
Apr 08, 2004 5.031 5.300 5.031 5.152 372,508 +0.13(+2.51%)
Apr 07, 2004 4.984 5.187 4.979 5.026 144,875 -0.08(-1.50%)
Apr 06, 2004 5.046 5.214 4.695 5.103 405,692 -0.04(-0.72%)
Apr 05, 2004 5.152 5.273 4.982 5.140 536,808 -0.05(-0.95%)
Apr 02, 2004 5.315 5.412 4.838 5.189 512,123 +0.02(+0.33%)
Apr 01, 2004 5.431 5.431 4.994 5.172 713,856 -0.09(-1.74%)
Mar 31, 2004 4.759 5.298 4.636 5.263 1,471,620 +0.46(+9.62%)
Mar 30, 2004 4.648 4.875 4.609 4.801 698,478 +0.11(+2.26%)
Mar 29, 2004 5.095 5.325 4.312 4.695 1,895,118 -0.30(-6.03%)
Mar 26, 2004 4.967 5.239 4.950 4.997 720,129 -0.04(-0.88%)
Mar 25, 2004 5.624 5.805 4.868 5.041 1,276,767 -0.58(-10.33%)
Mar 24, 2004 5.785 5.881 5.414 5.622 763,834 -0.04(-0.70%)
Mar 23, 2004 5.585 5.856 5.486 5.661 1,096,077 +0.38(+7.21%)
Mar 22, 2004 4.777 5.305 4.636 5.281 1,086,567 +0.37(+7.44%)
Mar 19, 2004 4.796 5.132 4.796 4.915 790,948 +0.15(+3.06%)
Mar 18, 2004 5.016 5.271 4.604 4.769 1,354,061 -0.64(-11.83%)
Mar 17, 2004 5.179 5.412 5.118 5.409 1,189,963 +0.38(+7.46%)
Mar 16, 2004 4.695 5.066 4.695 5.034 1,470,002 +0.43(+9.22%)
Mar 15, 2004 4.510 4.801 4.349 4.609 1,017,771 +0.26(+5.97%)
Mar 12, 2004 4.077 4.361 4.016 4.349 608,234 +0.45(+11.53%)
Mar 11, 2004 3.151 3.993 3.091 3.899 657,201 +0.31(+8.75%)
Mar 10, 2004 3.978 4.174 3.536 3.586 426,533 -0.43(-10.71%)
Mar 09, 2004 4.386 4.408 3.838 4.016 724,580 +1.86(+86.25%)
Mar 08, 2004 2.411 2.426 2.018 2.156 1,537,381 +0.21(+10.76%)
Mar 05, 2004 1.759 1.961 1.674 1.947 949,785 +0.22(+12.54%)
Mar 04, 2004 1.607 1.731 1.576 1.730 236,333 +0.13(+8.11%)
Mar 03, 2004 1.721 1.721 1.597 1.600 187,367 -0.06(-3.90%)
Mar 02, 2004 1.699 1.776 1.590 1.665 490,068 +0.02(+1.05%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.