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 )

2.690 -0.080 (-2.89%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 10, 2024 2.770 2.790 2.563 2.690 225,065 -0.08(-2.89%)
May 09, 2024 2.910 3.079 2.720 2.770 445,511 +0.13(+4.92%)
May 08, 2024 2.520 2.680 2.485 2.640 78,008 +0.16(+6.45%)
May 07, 2024 2.730 2.730 2.440 2.480 108,187 -0.27(-9.82%)
May 06, 2024 2.510 2.780 2.510 2.750 218,100 +0.25(+10.00%)
May 03, 2024 2.380 2.570 2.270 2.500 341,248 +0.16(+6.84%)
May 02, 2024 2.400 2.453 2.270 2.340 173,142 -0.07(-2.90%)
May 01, 2024 1.970 2.600 1.900 2.410 264,080 +0.47(+24.23%)
Apr 30, 2024 1.980 1.990 1.925 1.940 32,983 -0.07(-3.48%)
Apr 29, 2024 2.000 2.035 1.970 2.010 47,667 +0.03(+1.52%)
Apr 26, 2024 2.010 2.050 1.900 1.980 127,441 +0.00(+0.00%)
Apr 25, 2024 2.020 2.118 1.970 1.980 100,038 -0.10(-4.81%)
Apr 24, 2024 2.150 2.190 2.020 2.080 53,977 -0.04(-1.89%)
Apr 23, 2024 2.220 2.390 2.110 2.120 80,401 -0.14(-6.19%)
Apr 22, 2024 2.240 2.330 2.210 2.260 28,359 +0.01(+0.44%)
Apr 19, 2024 2.150 2.320 2.100 2.250 47,375 +0.09(+4.17%)
Apr 18, 2024 2.280 2.380 2.050 2.160 191,064 -0.12(-5.26%)
Apr 17, 2024 2.240 2.469 2.228 2.280 203,249 +0.06(+2.70%)
Apr 16, 2024 2.170 2.270 2.110 2.220 218,060 +0.03(+1.37%)
Apr 15, 2024 2.180 2.300 2.130 2.190 246,140 -0.10(-4.37%)
Apr 12, 2024 2.600 2.600 2.260 2.290 178,514 -0.31(-11.92%)
Apr 11, 2024 2.600 2.692 2.490 2.600 143,344 +0.02(+0.78%)
Apr 10, 2024 2.730 2.880 2.510 2.580 447,828 -0.18(-6.52%)
Apr 09, 2024 2.360 2.840 2.300 2.760 315,464 +0.40(+16.95%)
Apr 08, 2024 2.450 2.450 2.250 2.360 294,633 +0.08(+3.51%)
Apr 05, 2024 2.280 2.360 2.160 2.280 237,492 -0.01(-0.44%)
Apr 04, 2024 2.420 2.440 2.260 2.290 143,035 -0.14(-5.76%)
Apr 03, 2024 2.630 2.680 2.350 2.430 231,541 -0.25(-9.33%)
Apr 02, 2024 2.600 2.790 2.600 2.680 196,877 +0.03(+1.13%)
Apr 01, 2024 2.400 2.650 2.360 2.650 516,852 +0.25(+10.42%)
Mar 28, 2024 2.580 2.630 2.350 2.400 209,079 -0.20(-7.69%)
Mar 27, 2024 2.800 2.810 2.560 2.600 185,902 -0.21(-7.47%)
Mar 26, 2024 2.950 3.290 2.810 2.810 490,407 -0.15(-5.07%)
Mar 25, 2024 3.010 3.150 2.860 2.960 265,353 +0.01(+0.34%)
Mar 22, 2024 3.120 3.150 2.810 2.950 277,561 -0.03(-1.01%)
Mar 21, 2024 2.850 3.290 2.820 2.980 678,292 +0.20(+7.19%)
Mar 20, 2024 2.300 2.970 2.295 2.780 722,639 +0.45(+19.31%)
Mar 19, 2024 2.670 2.758 2.260 2.330 417,419 -0.24(-9.34%)
Mar 18, 2024 3.300 3.478 2.360 2.570 1,437,029 -0.64(-19.94%)
Mar 15, 2024 2.030 3.250 2.030 3.210 1,967,163 +0.82(+34.31%)
Mar 14, 2024 2.050 2.670 1.900 2.390 5,589,225 +0.49(+25.79%)
Mar 13, 2024 1.310 2.170 1.130 1.900 16,523,755 +0.97(+104.30%)
Mar 12, 2024 0.8800 0.9900 0.8500 0.9300 508,297 +0.06(+7.37%)
Mar 11, 2024 0.8052 0.9300 0.7800 0.8662 62,376 +0.02(+1.91%)
Mar 08, 2024 0.8300 0.8700 0.7800 0.8500 27,741 +0.02(+2.22%)
Mar 07, 2024 0.7900 0.8315 0.7601 0.8315 29,346 +0.01(+1.53%)
Mar 06, 2024 0.8000 0.8381 0.7870 0.8190 33,168 +0.02(+2.66%)
Mar 05, 2024 0.8400 0.8400 0.7978 0.7978 6,770 -0.03(-3.88%)
Mar 04, 2024 0.8181 0.8340 0.8002 0.8300 19,751 +0.01(+1.32%)
Mar 01, 2024 0.8001 0.8200 0.8001 0.8192 45,612 +0.02(+2.40%)
Feb 29, 2024 0.7870 0.8199 0.7870 0.8000 16,297 +0.01(+1.59%)
Feb 28, 2024 0.7980 0.7980 0.7524 0.7875 12,633 +0.03(+3.62%)
Feb 27, 2024 0.7601 0.7900 0.7500 0.7600 10,013 -0.00(-0.01%)
Feb 26, 2024 0.7390 0.7670 0.7100 0.7601 42,061 +0.03(+4.12%)
Feb 23, 2024 0.7400 0.7572 0.7201 0.7300 20,569 -0.01(-1.35%)
Feb 22, 2024 0.7501 0.7510 0.7300 0.7400 41,057 -0.07(-8.07%)
Feb 21, 2024 0.7800 0.8099 0.7450 0.8050 32,287 +0.00(+0.61%)
Feb 20, 2024 0.7700 0.8300 0.7600 0.8001 16,073 +0.00(+0.03%)
Feb 16, 2024 0.8100 0.8150 0.7700 0.7999 12,541 -0.01(-1.25%)
Feb 15, 2024 0.8300 0.8300 0.8000 0.8100 3,939 -0.02(-2.41%)
Feb 14, 2024 0.8060 0.8300 0.7498 0.8300 33,684 +0.04(+5.08%)
Feb 13, 2024 0.7326 0.7899 0.7300 0.7899 3,552 +0.03(+4.17%)
Feb 12, 2024 0.7300 0.7910 0.7202 0.7583 15,141 +0.01(+1.09%)
Feb 09, 2024 0.7630 0.8000 0.7500 0.7501 41,862 -0.06(-7.40%)
Feb 08, 2024 0.7816 0.8291 0.7700 0.8100 20,675 +0.03(+3.67%)
Feb 07, 2024 0.8701 0.8701 0.7500 0.7813 93,328 -0.08(-9.07%)
Feb 06, 2024 0.8800 0.9025 0.8300 0.8592 63,936 -0.04(-4.00%)
Feb 05, 2024 0.9000 0.9001 0.8901 0.8950 4,071 -0.01(-0.57%)
Feb 02, 2024 0.9200 0.9266 0.9000 0.9001 7,876 +0.00(+0.01%)
Feb 01, 2024 0.9199 0.9326 0.8950 0.9000 10,522 -0.03(-3.23%)
Jan 31, 2024 0.9382 0.9382 0.8902 0.9300 28,721 +0.03(+3.41%)
Jan 30, 2024 0.9200 0.9200 0.8811 0.8993 10,069 -0.00(-0.08%)
Jan 29, 2024 0.9300 0.9420 0.8829 0.9000 11,198 -0.00(-0.50%)
Jan 26, 2024 0.8800 0.9301 0.8800 0.9045 27,612 +0.02(+2.20%)
Jan 25, 2024 0.9001 0.9500 0.8850 0.8850 14,789 +0.01(+0.57%)
Jan 24, 2024 0.9038 0.9799 0.8800 0.8800 83,268 -0.04(-4.35%)
Jan 23, 2024 0.9403 0.9799 0.9200 0.9200 28,218 -0.02(-2.13%)
Jan 22, 2024 0.9154 0.9501 0.9154 0.9400 5,878 +0.02(+2.69%)
Jan 19, 2024 0.9000 0.9300 0.8900 0.9154 46,354 +0.02(+1.71%)
Jan 18, 2024 0.9226 0.9625 0.9000 0.9000 10,752 -0.03(-2.70%)
Jan 17, 2024 0.9494 0.9494 0.9250 0.9250 845 -0.02(-1.67%)
Jan 16, 2024 0.9700 0.9700 0.9033 0.9407 15,630 +0.04(+4.26%)
Jan 12, 2024 0.9663 1.000 0.9000 0.9023 22,748 -0.05(-5.52%)
Jan 11, 2024 0.9660 0.9803 0.9305 0.9550 14,590 +0.02(+1.60%)
Jan 10, 2024 0.9600 1.010 0.9350 0.9400 16,328 -0.04(-3.67%)
Jan 09, 2024 1.000 1.000 0.9500 0.9758 21,613 +0.03(+2.72%)
Jan 08, 2024 1.050 1.050 0.9500 0.9500 31,441 -0.06(-5.94%)
Jan 05, 2024 0.9169 1.020 0.9169 1.010 13,174 +0.03(+3.06%)
Jan 04, 2024 0.9300 1.010 0.9200 0.9800 11,393 +0.05(+5.38%)
Jan 03, 2024 0.9800 1.050 0.9243 0.9300 43,409 -0.02(-2.35%)
Jan 02, 2024 0.9765 0.9765 0.9254 0.9524 22,446 +0.04(+4.66%)
Dec 29, 2023 0.9000 0.9798 0.8800 0.9100 46,142 -0.00(-0.01%)
Dec 28, 2023 0.8900 0.9300 0.8400 0.9101 46,285 +0.03(+2.84%)
Dec 27, 2023 0.9000 0.9500 0.8500 0.8850 47,579 -0.02(-1.67%)
Dec 26, 2023 0.9424 0.9601 0.9000 0.9000 83,090 -0.06(-6.37%)
Dec 22, 2023 1.090 1.090 0.9101 0.9612 94,731 -0.09(-8.46%)
Dec 21, 2023 1.110 1.120 1.040 1.050 43,338 -0.02(-1.87%)
Dec 20, 2023 1.012 1.090 1.012 1.070 27,211 +0.05(+4.90%)
Dec 19, 2023 1.070 1.100 0.9900 1.020 26,870 -0.02(-1.92%)
Dec 18, 2023 1.110 1.120 0.9700 1.040 53,175 -0.08(-7.14%)
Dec 15, 2023 1.010 1.120 1.001 1.120 52,540 +0.10(+9.80%)
Dec 14, 2023 1.000 1.055 0.9900 1.020 53,896 -0.01(-0.97%)
Dec 13, 2023 0.9900 1.060 0.9900 1.030 21,968 +0.03(+3.00%)
Dec 12, 2023 1.010 1.070 1.000 1.000 13,618 -0.05(-4.76%)
Dec 11, 2023 1.040 1.138 0.9600 1.050 68,597 +0.00(+0.00%)
Dec 08, 2023 0.9900 1.150 0.9785 1.050 103,819 +0.03(+2.94%)
Dec 07, 2023 1.040 1.070 0.9900 1.020 43,152 -0.04(-3.69%)
Dec 06, 2023 1.070 1.070 1.010 1.059 31,590 -0.00(-0.08%)
Dec 05, 2023 1.020 1.070 1.020 1.060 49,826 +0.05(+4.95%)
Dec 04, 2023 1.020 1.030 0.9602 1.010 11,396 +0.01(+1.41%)
Dec 01, 2023 1.020 1.050 0.9300 0.9960 77,981 -0.05(-5.14%)
Nov 30, 2023 0.9000 1.050 0.8799 1.050 64,538 +0.19(+22.09%)
Nov 29, 2023 0.8600 0.8899 0.8400 0.8600 32,347 +0.00(+0.44%)
Nov 28, 2023 0.8500 0.9103 0.8311 0.8562 92,768 +0.03(+3.72%)
Nov 27, 2023 0.8100 0.8759 0.8100 0.8255 26,071 -0.04(-5.11%)
Nov 24, 2023 0.8800 0.8800 0.8700 0.8700 1,538 +0.02(+2.65%)
Nov 22, 2023 0.8600 0.8800 0.8400 0.8475 5,838 +0.01(+1.38%)
Nov 21, 2023 0.8899 0.8899 0.8300 0.8360 10,362 -0.02(-1.95%)
Nov 20, 2023 0.8501 0.8800 0.8450 0.8526 16,959 -0.01(-0.86%)
Nov 17, 2023 0.8004 0.9000 0.7820 0.8600 32,239 +0.03(+3.61%)
Nov 16, 2023 0.8200 0.8400 0.7800 0.8300 12,083 +0.00(+0.00%)
Nov 15, 2023 0.8300 0.8400 0.7800 0.8300 7,740 +0.03(+3.34%)
Nov 14, 2023 0.8443 0.8444 0.8018 0.8032 14,061 +0.06(+8.54%)
Nov 13, 2023 0.9000 0.9000 0.7117 0.7400 58,240 -0.13(-15.07%)
Nov 10, 2023 0.8510 0.9100 0.8163 0.8713 14,318 -0.03(-3.18%)
Nov 09, 2023 0.8899 0.9000 0.8100 0.8999 15,077 +0.05(+5.85%)
Nov 08, 2023 0.8400 0.8680 0.7911 0.8502 15,469 +0.07(+9.28%)
Nov 07, 2023 0.7700 0.8400 0.7644 0.7780 6,418 -0.02(-2.21%)
Nov 06, 2023 0.8536 0.8536 0.7900 0.7956 13,552 -0.02(-2.14%)
Nov 03, 2023 0.7702 0.8900 0.7702 0.8130 7,805 -0.01(-0.85%)
Nov 02, 2023 0.8200 0.8550 0.8001 0.8200 8,448 +0.02(+2.71%)
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.