Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Laird Superfood Inc (NY: LSF )

1.980 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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, 2023 1.080 1.083 1.020 1.030 6,400 +0.01(+0.98%)
Sep 28, 2023 1.060 1.075 1.020 1.020 3,309 -0.01(-0.97%)
Sep 27, 2023 1.000 1.085 1.004 1.030 7,597 +0.00(+0.00%)
Sep 26, 2023 1.020 1.090 0.9900 1.030 5,856 +0.00(+0.00%)
Sep 25, 2023 1.050 1.080 1.030 1.030 8,340 -0.02(-1.90%)
Sep 22, 2023 1.040 1.050 1.025 1.050 6,929 -0.04(-3.67%)
Sep 21, 2023 1.080 1.100 0.9800 1.090 47,754 -0.01(-1.15%)
Sep 20, 2023 1.090 1.110 1.070 1.103 17,792 +0.01(+1.17%)
Sep 19, 2023 1.050 1.099 1.040 1.090 10,198 +0.04(+3.81%)
Sep 18, 2023 1.040 1.050 1.011 1.050 9,740 -0.01(-0.94%)
Sep 15, 2023 1.010 1.060 0.9950 1.060 30,629 +0.06(+6.00%)
Sep 14, 2023 0.9800 1.052 0.9800 1.000 17,830 +0.00(+0.00%)
Sep 13, 2023 1.000 1.020 0.9800 1.000 10,711 +0.00(+0.12%)
Sep 12, 2023 1.000 1.019 0.9800 0.9988 6,714 +0.02(+1.92%)
Sep 11, 2023 0.9800 1.027 0.9800 0.9800 8,827 +0.00(+0.00%)
Sep 08, 2023 1.030 1.030 0.9800 0.9800 8,899 -0.02(-2.00%)
Sep 07, 2023 1.070 1.070 0.9912 1.000 29,566 -0.04(-3.85%)
Sep 06, 2023 1.050 1.070 1.010 1.040 8,072 +0.03(+2.97%)
Sep 05, 2023 1.070 1.080 0.9700 1.010 36,763 -0.01(-0.98%)
Sep 01, 2023 1.090 1.090 1.020 1.020 3,746 +0.00(+0.00%)
Aug 31, 2023 1.030 1.100 1.020 1.020 13,067 -0.00(-0.49%)
Aug 30, 2023 1.050 1.055 1.000 1.025 1,656 -0.03(-2.38%)
Aug 29, 2023 1.090 1.090 1.040 1.050 11,080 +0.00(+0.00%)
Aug 28, 2023 0.9900 1.050 0.9800 1.050 5,826 +0.05(+5.00%)
Aug 25, 2023 1.060 1.107 1.000 1.000 5,556 -0.04(-3.85%)
Aug 24, 2023 1.100 1.150 1.000 1.040 7,700 -0.02(-1.89%)
Aug 23, 2023 1.000 1.080 1.000 1.060 7,708 +0.04(+3.92%)
Aug 22, 2023 1.120 1.120 1.010 1.020 17,098 -0.05(-4.67%)
Aug 21, 2023 1.310 1.310 1.070 1.070 38,623 +0.04(+3.88%)
Aug 18, 2023 1.100 1.140 1.030 1.030 14,152 -0.13(-11.21%)
Aug 17, 2023 1.170 1.180 1.030 1.160 15,941 +0.05(+4.50%)
Aug 16, 2023 1.080 1.150 1.040 1.110 16,820 +0.06(+5.71%)
Aug 15, 2023 1.080 1.140 1.030 1.050 34,280 +0.00(+0.00%)
Aug 14, 2023 1.020 1.060 1.010 1.050 14,760 +0.02(+1.94%)
Aug 11, 2023 0.9751 1.030 0.9751 1.030 21,648 +0.06(+6.67%)
Aug 10, 2023 1.050 1.055 0.9401 0.9656 32,836 -0.09(-8.91%)
Aug 09, 2023 1.090 1.150 1.020 1.060 35,894 -0.05(-4.50%)
Aug 08, 2023 1.140 1.159 1.080 1.110 27,074 -0.01(-0.89%)
Aug 07, 2023 1.150 1.240 1.120 1.120 11,791 -0.02(-1.75%)
Aug 04, 2023 1.170 1.210 1.120 1.140 35,047 +0.02(+1.79%)
Aug 03, 2023 1.140 1.210 1.120 1.120 25,822 -0.04(-3.45%)
Aug 02, 2023 1.170 1.270 1.150 1.160 137,236 +0.01(+0.87%)
Aug 01, 2023 1.250 1.250 1.130 1.150 43,659 -0.07(-5.74%)
Jul 31, 2023 1.300 1.300 1.210 1.220 28,684 -0.06(-4.69%)
Jul 28, 2023 1.220 1.280 1.200 1.280 24,543 +0.03(+2.40%)
Jul 27, 2023 1.360 1.380 1.180 1.250 83,290 -0.05(-3.85%)
Jul 26, 2023 1.250 1.390 1.249 1.300 167,785 +0.07(+5.68%)
Jul 25, 2023 1.210 1.250 1.170 1.230 85,230 +0.05(+4.25%)
Jul 24, 2023 1.180 1.191 1.130 1.180 29,519 +0.01(+0.85%)
Jul 21, 2023 1.160 1.210 1.080 1.170 46,524 +0.02(+1.74%)
Jul 20, 2023 1.160 1.180 1.130 1.150 24,336 -0.01(-0.86%)
Jul 19, 2023 1.180 1.200 1.080 1.160 81,595 -0.03(-2.52%)
Jul 18, 2023 1.240 1.240 1.132 1.190 42,869 +0.02(+1.71%)
Jul 17, 2023 1.210 1.220 1.060 1.170 111,022 +0.01(+0.86%)
Jul 14, 2023 1.090 1.161 1.050 1.160 45,239 +0.06(+5.45%)
Jul 13, 2023 1.190 1.190 1.060 1.100 145,274 -0.09(-7.56%)
Jul 12, 2023 1.320 1.390 1.180 1.190 254,224 -0.07(-5.56%)
Jul 11, 2023 1.180 1.370 1.130 1.260 601,261 +0.08(+6.78%)
Jul 10, 2023 0.9000 1.440 0.8692 1.180 4,200,033 +0.36(+43.90%)
Jul 07, 2023 0.8279 0.8480 0.7769 0.8200 8,267 +0.01(+1.23%)
Jul 06, 2023 0.8800 0.8800 0.7700 0.8100 10,645 -0.06(-6.40%)
Jul 05, 2023 0.8578 0.9000 0.8500 0.8654 19,047 +0.04(+4.28%)
Jul 03, 2023 0.8570 0.8570 0.7952 0.8299 16,588 +0.03(+4.38%)
Jun 30, 2023 0.7890 0.8445 0.7800 0.7951 15,814 +0.01(+0.79%)
Jun 29, 2023 0.8488 0.8488 0.7675 0.7889 14,862 +0.02(+2.79%)
Jun 28, 2023 0.8195 0.8450 0.7675 0.7675 7,631 -0.03(-3.22%)
Jun 27, 2023 0.8100 0.8319 0.7675 0.7930 20,578 +0.03(+4.34%)
Jun 26, 2023 0.8300 0.8300 0.7600 0.7600 14,555 -0.07(-8.43%)
Jun 23, 2023 0.7900 0.8397 0.7875 0.8300 16,968 +0.08(+10.67%)
Jun 22, 2023 0.7250 0.8499 0.7250 0.7500 20,869 +0.01(+2.03%)
Jun 21, 2023 0.7800 0.8250 0.7092 0.7351 41,799 -0.04(-5.76%)
Jun 20, 2023 0.8000 0.8508 0.7800 0.7800 47,921 -0.04(-5.09%)
Jun 16, 2023 0.8446 0.8710 0.8218 0.8218 20,857 -0.04(-4.44%)
Jun 15, 2023 0.8800 0.8800 0.8001 0.8600 22,811 -0.03(-3.37%)
May 08, 2023 0.9500 0.9500 0.8601 0.8900 15,520 +0.02(+2.30%)
May 05, 2023 0.9000 0.9203 0.8654 0.8700 14,364 -0.03(-3.33%)
May 04, 2023 0.9000 0.9100 0.9000 0.9000 3,775 +0.00(+0.00%)
May 03, 2023 0.9200 0.9200 0.9000 0.9000 8,453 +0.00(+0.00%)
May 02, 2023 0.9000 0.9500 0.9000 0.9000 9,208 +0.00(+0.00%)
May 01, 2023 0.9490 0.9490 0.9000 0.9000 3,829 -0.03(-3.14%)
Apr 28, 2023 0.9500 0.9800 0.9000 0.9292 8,156 -0.01(-1.15%)
Apr 27, 2023 0.9300 0.9400 0.9000 0.9400 4,132 -0.01(-1.05%)
Apr 26, 2023 0.9300 0.9700 0.9300 0.9500 4,520 +0.02(+2.15%)
Apr 25, 2023 0.9600 0.9635 0.9300 0.9300 7,956 -0.03(-3.12%)
Apr 24, 2023 0.9999 0.9999 0.9300 0.9600 3,606 +0.01(+1.05%)
Apr 21, 2023 1.000 1.000 0.8600 0.9500 22,652 +0.05(+5.56%)
Apr 20, 2023 0.9400 0.9700 0.9000 0.9000 11,659 -0.06(-6.25%)
Apr 19, 2023 0.9899 0.9975 0.9100 0.9600 15,563 +0.00(+0.00%)
Apr 18, 2023 0.9500 1.000 0.9500 0.9600 5,574 -0.04(-4.00%)
Apr 17, 2023 1.000 1.000 0.9300 1.000 38,451 +0.01(+0.91%)
Apr 14, 2023 0.9900 1.000 0.9539 0.9910 7,964 -0.01(-0.90%)
Apr 13, 2023 0.9900 1.030 0.9604 1.000 27,628 +0.01(+1.01%)
Apr 12, 2023 1.030 1.050 0.9801 0.9900 24,098 -0.01(-1.49%)
Apr 11, 2023 1.040 1.056 0.9800 1.005 23,649 -0.02(-1.47%)
Apr 10, 2023 1.010 1.030 0.9600 1.020 33,359 +0.07(+6.87%)
Apr 06, 2023 1.010 1.020 0.9393 0.9544 24,276 +0.04(+4.88%)
Apr 05, 2023 1.050 1.050 0.9100 0.9100 11,687 -0.08(-8.08%)
Apr 04, 2023 0.9499 1.040 0.9050 0.9900 39,504 +0.08(+8.79%)
Apr 03, 2023 0.8600 0.9499 0.8100 0.9100 33,604 +0.10(+12.30%)
Mar 31, 2023 0.8100 0.8605 0.7700 0.8103 37,136 -0.02(-2.75%)
Mar 30, 2023 0.8400 0.8500 0.7802 0.8332 23,139 +0.05(+6.79%)
Mar 29, 2023 0.7900 0.8151 0.7801 0.7802 13,049 -0.01(-1.35%)
Mar 28, 2023 0.8300 0.8399 0.7900 0.7909 15,227 -0.04(-4.89%)
Mar 27, 2023 0.8400 0.8400 0.7934 0.8316 15,835 +0.03(+3.95%)
Mar 24, 2023 0.7900 0.8400 0.7889 0.8000 13,419 +0.00(+0.00%)
Mar 23, 2023 0.8000 0.8600 0.8000 0.8000 52,345 -0.01(-1.23%)
Mar 22, 2023 0.8900 0.8900 0.8000 0.8100 19,024 +0.01(+1.25%)
Mar 21, 2023 0.8000 0.8670 0.8000 0.8000 79,230 +0.00(+0.00%)
Mar 20, 2023 0.8149 0.8466 0.7800 0.8000 76,888 +0.02(+3.08%)
Mar 17, 2023 0.8800 0.9000 0.7761 0.7761 123,067 -0.12(-13.53%)
Mar 16, 2023 0.9555 1.000 0.8975 0.8975 33,309 -0.01(-1.37%)
Mar 15, 2023 0.8900 1.005 0.8900 0.9100 89,964 -0.10(-9.90%)
Mar 14, 2023 1.030 1.040 1.000 1.010 76,463 -0.01(-0.98%)
Mar 13, 2023 1.070 1.070 0.9845 1.020 13,156 -0.05(-4.67%)
Mar 10, 2023 1.210 1.210 0.9501 1.070 45,183 +0.00(+0.00%)
Mar 09, 2023 1.110 1.173 1.070 1.070 69,308 +0.02(+1.90%)
Mar 08, 2023 1.060 1.108 1.050 1.050 15,832 +0.01(+0.96%)
Mar 07, 2023 0.9800 1.060 0.9800 1.040 11,722 +0.04(+4.00%)
Mar 06, 2023 1.060 1.169 0.9520 1.000 48,167 -0.07(-6.54%)
Mar 03, 2023 1.180 1.180 1.060 1.070 26,656 -0.03(-2.74%)
Mar 02, 2023 1.020 1.143 1.020 1.100 54,740 +0.03(+2.81%)
Mar 01, 2023 1.100 1.150 1.060 1.070 41,846 -0.05(-4.46%)
Feb 28, 2023 1.155 1.210 1.100 1.120 30,297 +0.01(+0.45%)
Feb 27, 2023 1.100 1.200 1.100 1.115 13,349 +0.01(+1.36%)
Feb 24, 2023 1.170 1.210 1.100 1.100 16,236 -0.08(-6.69%)
Feb 23, 2023 1.170 1.180 1.170 1.179 4,064 +0.03(+2.51%)
Feb 22, 2023 1.100 1.180 1.100 1.150 17,125 +0.05(+4.55%)
Feb 21, 2023 1.200 1.200 1.100 1.100 45,579 -0.10(-8.33%)
Feb 17, 2023 1.175 1.220 1.175 1.200 4,807 +0.03(+2.56%)
Feb 16, 2023 1.150 1.220 1.150 1.170 6,271 -0.02(-1.68%)
Feb 15, 2023 1.240 1.240 1.122 1.190 47,335 -0.00(-0.23%)
Feb 14, 2023 1.130 1.240 1.130 1.193 23,414 +0.02(+1.95%)
Feb 13, 2023 1.160 1.240 1.122 1.170 29,821 +0.04(+3.54%)
Feb 10, 2023 1.080 1.187 1.080 1.130 28,674 +0.02(+1.80%)
Feb 09, 2023 1.190 1.244 1.071 1.110 39,231 -0.08(-6.72%)
Feb 08, 2023 1.390 1.390 1.190 1.190 36,190 -0.07(-5.56%)
Feb 07, 2023 1.300 1.360 1.240 1.260 55,386 -0.07(-5.33%)
Feb 06, 2023 1.320 1.390 1.300 1.331 14,790 -0.02(-1.41%)
Feb 03, 2023 1.360 1.401 1.330 1.350 51,531 +0.04(+2.66%)
Feb 02, 2023 1.260 1.330 1.260 1.315 42,707 +0.11(+9.58%)
Feb 01, 2023 1.490 1.490 1.170 1.200 119,036 +0.00(+0.00%)
Jan 31, 2023 1.210 1.208 1.179 1.200 7,153 +0.10(+9.09%)
Jan 30, 2023 1.220 1.250 1.070 1.100 13,888 -0.10(-8.33%)
Jan 27, 2023 1.260 1.270 1.160 1.200 45,974 -0.01(-0.66%)
Jan 26, 2023 1.280 1.280 1.200 1.208 22,499 -0.02(-1.79%)
Jan 25, 2023 1.260 1.270 1.220 1.230 28,944 -0.03(-2.37%)
Jan 24, 2023 1.150 1.260 1.150 1.260 19,862 +0.11(+9.56%)
Jan 23, 2023 1.210 1.210 1.140 1.150 53,468 -0.04(-3.36%)
Jan 20, 2023 1.220 1.250 1.170 1.190 22,826 +0.03(+2.59%)
Jan 19, 2023 1.400 1.400 1.160 1.160 19,682 +0.00(+0.00%)
Jan 18, 2023 1.270 1.270 1.130 1.160 29,026 -0.10(-7.94%)
Jan 17, 2023 1.230 1.330 1.160 1.260 119,654 +0.16(+14.55%)
Jan 13, 2023 1.000 1.130 1.000 1.100 62,226 +0.12(+12.23%)
Jan 12, 2023 1.050 1.070 0.9124 0.9801 66,427 -0.03(-2.96%)
Jan 11, 2023 0.8800 1.050 0.8500 1.010 110,202 +0.14(+16.09%)
Jan 10, 2023 0.8700 0.9499 0.8500 0.8700 77,543 -0.04(-3.92%)
Jan 09, 2023 0.9400 0.9400 0.8500 0.9055 23,942 +0.00(+0.43%)
Jan 06, 2023 0.9500 0.9698 0.8801 0.9016 60,819 -0.01(-1.37%)
Jan 05, 2023 0.8800 0.9500 0.8722 0.9141 15,812 +0.03(+3.88%)
Jan 04, 2023 0.8593 0.8999 0.8322 0.8800 32,858 +0.05(+6.02%)
Jan 03, 2023 0.8500 0.9000 0.7700 0.8300 79,140 -0.01(-1.19%)
Dec 30, 2022 0.7800 0.8400 0.7800 0.8400 86,796 +0.03(+3.68%)
Dec 29, 2022 0.7890 0.8369 0.7800 0.8102 53,976 +0.03(+3.20%)
Dec 28, 2022 0.8360 0.8360 0.7761 0.7851 27,337 -0.02(-2.59%)
Dec 27, 2022 0.8000 0.8600 0.7900 0.8060 98,002 -0.02(-2.03%)
Dec 23, 2022 0.8500 0.9000 0.8200 0.8227 48,413 -0.01(-1.71%)
Dec 22, 2022 0.9500 0.9500 0.7700 0.8370 65,675 -0.07(-7.51%)
Dec 21, 2022 0.9500 0.9500 0.9040 0.9050 23,780 -0.04(-4.74%)
Dec 20, 2022 0.9000 0.9500 0.9000 0.9500 22,058 +0.03(+3.26%)
Dec 19, 2022 0.9400 0.9550 0.8805 0.9200 50,394 -0.03(-3.16%)
Dec 16, 2022 0.9900 1.000 0.9500 0.9500 79,764 -0.05(-5.00%)
Dec 15, 2022 1.000 1.030 1.000 1.000 22,494 +0.00(+0.00%)
Dec 14, 2022 1.060 1.060 1.000 1.000 61,283 -0.02(-1.96%)
Dec 13, 2022 1.040 1.080 1.000 1.020 35,964 -0.05(-4.67%)
Dec 12, 2022 1.070 1.100 1.020 1.070 63,103 +0.02(+1.90%)
Dec 09, 2022 1.080 1.100 1.020 1.050 37,860 -0.05(-4.55%)
Dec 08, 2022 1.100 1.119 1.070 1.100 32,431 -0.02(-1.79%)
Dec 07, 2022 1.200 1.200 1.100 1.120 72,144 -0.08(-6.67%)
Dec 06, 2022 1.220 1.220 1.145 1.200 24,243 -0.05(-4.00%)
Dec 05, 2022 1.270 1.290 1.210 1.250 40,502 -0.05(-3.85%)
Dec 02, 2022 1.170 1.300 1.010 1.300 198,748 +0.18(+16.07%)
Dec 01, 2022 1.200 1.200 1.110 1.120 164,182 -0.01(-0.88%)
Nov 30, 2022 1.250 1.250 1.110 1.130 105,579 +0.01(+0.89%)
Nov 29, 2022 1.300 1.370 1.120 1.120 127,524 -0.18(-13.85%)
Nov 28, 2022 1.370 1.412 1.229 1.300 50,280 -0.07(-5.11%)
Nov 25, 2022 1.380 1.480 1.310 1.370 21,972 -0.05(-3.42%)
Nov 23, 2022 1.360 1.450 1.326 1.419 64,153 +0.05(+3.54%)
Nov 22, 2022 1.490 1.490 1.350 1.370 33,448 -0.03(-2.14%)
Nov 21, 2022 1.740 1.740 1.300 1.400 95,100 -0.15(-9.68%)
Nov 18, 2022 1.560 1.690 1.450 1.550 43,199 -0.03(-1.90%)
Nov 17, 2022 1.650 1.700 1.550 1.580 41,480 -0.07(-4.24%)
Nov 16, 2022 1.690 1.723 1.650 1.650 4,762 -0.09(-5.17%)
Nov 15, 2022 1.760 1.760 1.670 1.740 43,692 +0.06(+3.57%)
Nov 14, 2022 1.660 1.682 1.610 1.680 16,453 +0.07(+4.35%)
Nov 11, 2022 1.600 1.690 1.600 1.610 33,581 +0.06(+3.87%)
Nov 10, 2022 1.780 1.780 1.500 1.550 30,695 +0.05(+3.33%)
Nov 09, 2022 1.600 1.660 1.500 1.500 20,207 -0.11(-6.83%)
Nov 08, 2022 1.590 1.610 1.500 1.610 17,201 +0.08(+4.89%)
Nov 07, 2022 1.560 1.640 1.535 1.535 18,634 +0.00(+0.13%)
Nov 04, 2022 1.600 1.725 1.510 1.533 29,183 -0.10(-5.95%)
Nov 03, 2022 1.620 1.650 1.560 1.630 18,488 +0.00(+0.00%)
Nov 02, 2022 1.690 1.740 1.620 1.630 60,771 -0.07(-4.12%)
Nov 01, 2022 2.180 2.180 1.700 1.700 116,014 -0.40(-19.05%)
Oct 31, 2022 2.000 2.160 1.998 2.100 136,621 +0.11(+5.53%)
Oct 28, 2022 1.880 2.000 1.880 1.990 48,494 +0.10(+5.29%)
Oct 27, 2022 1.900 1.900 1.800 1.890 42,030 +0.06(+3.28%)
Oct 26, 2022 1.990 1.990 1.770 1.830 159,217 -0.15(-7.58%)
Oct 25, 2022 1.560 2.000 1.560 1.980 286,474 +0.42(+26.92%)
Oct 24, 2022 1.680 1.750 1.560 1.560 34,919 -0.12(-7.14%)
Oct 21, 2022 1.700 1.710 1.680 1.680 4,001 +0.00(+0.00%)
Oct 20, 2022 1.850 1.850 1.680 1.680 15,707 -0.07(-4.00%)
Oct 19, 2022 1.820 1.820 1.750 1.750 3,490 -0.02(-1.13%)
Oct 18, 2022 1.830 1.845 1.750 1.770 28,295 -0.01(-0.56%)
Oct 17, 2022 1.850 1.850 1.730 1.780 36,621 +0.01(+0.56%)
Oct 14, 2022 1.740 1.800 1.715 1.770 18,811 +0.04(+2.31%)
Oct 13, 2022 1.700 1.898 1.650 1.730 122,411 +0.03(+1.76%)
Oct 12, 2022 1.950 1.950 1.700 1.700 30,803 -0.16(-8.60%)
Oct 11, 2022 1.939 1.939 1.839 1.860 15,718 -0.04(-2.11%)
Oct 10, 2022 1.840 1.920 1.700 1.900 28,953 +0.05(+2.70%)
Oct 07, 2022 1.900 1.930 1.820 1.850 31,077 -0.11(-5.61%)
Oct 06, 2022 1.880 1.960 1.880 1.960 30,183 +0.10(+5.38%)
Oct 05, 2022 1.830 1.981 1.800 1.860 31,781 +0.02(+1.09%)
Oct 04, 2022 1.980 2.070 1.840 1.840 33,416 -0.04(-2.13%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.