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:

Laird Superfood Inc (NY: LSF )

3.970 -0.390 (-8.94%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 4.360 4.410 3.880 3.970 201,823 -0.39(-8.94%)
Jun 18, 2024 4.180 4.430 4.150 4.360 104,583 +0.20(+4.81%)
Jun 17, 2024 4.570 4.660 4.110 4.160 199,010 -0.42(-9.17%)
Jun 14, 2024 4.100 5.100 4.084 4.580 553,629 +0.63(+15.95%)
Jun 13, 2024 4.530 4.530 3.870 3.950 199,890 -0.51(-11.43%)
Jun 12, 2024 4.750 4.780 4.160 4.460 227,864 -0.22(-4.70%)
Jun 11, 2024 5.120 5.160 4.590 4.680 157,759 -0.31(-6.21%)
Jun 10, 2024 4.230 5.092 4.230 4.990 291,129 +0.64(+14.71%)
Jun 07, 2024 4.000 4.515 4.000 4.350 251,809 +0.33(+8.21%)
Jun 06, 2024 4.860 4.900 3.780 4.020 672,895 -0.89(-18.13%)
Jun 05, 2024 3.770 5.360 3.770 4.910 2,149,611 +1.16(+30.93%)
Jun 04, 2024 2.950 3.830 2.920 3.750 934,542 +0.75(+25.00%)
Jun 03, 2024 2.770 3.000 2.770 3.000 187,763 +0.28(+10.29%)
May 31, 2024 2.860 2.950 2.580 2.720 120,369 -0.12(-4.23%)
May 30, 2024 2.560 2.900 2.547 2.840 90,560 +0.24(+9.23%)
May 29, 2024 2.460 2.640 2.405 2.600 65,262 +0.09(+3.59%)
May 28, 2024 2.540 2.650 2.440 2.510 53,862 -0.06(-2.33%)
May 24, 2024 2.550 2.690 2.500 2.570 96,753 +0.04(+1.58%)
May 23, 2024 2.490 2.679 2.460 2.530 147,561 +0.06(+2.43%)
May 22, 2024 2.430 2.495 2.410 2.470 20,923 +0.02(+0.82%)
May 21, 2024 2.510 2.595 2.400 2.450 103,212 -0.07(-2.78%)
May 20, 2024 2.600 2.636 2.390 2.520 238,576 -0.06(-2.33%)
May 17, 2024 2.590 2.670 2.440 2.580 69,711 -0.03(-1.15%)
May 16, 2024 2.600 2.682 2.540 2.610 68,313 +0.01(+0.38%)
May 15, 2024 2.710 2.730 2.540 2.600 72,410 -0.08(-2.99%)
May 14, 2024 2.650 2.730 2.610 2.680 62,678 +0.00(+0.00%)
May 13, 2024 2.770 2.770 2.610 2.680 209,117 -0.01(-0.37%)
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%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.