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:

Laird Superfood Inc (NY: LSF )

2.515 -0.085 (-3.27%)
Streaming Delayed Price Updated: 1:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.