Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Lawson Products IN (NQ: LAWS )

48.31 USD -1.11 (-2.25%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 34.08 34.39 33.07 33.07 7,300 -1.67(-4.81%)
Dec 30, 2003 34.05 34.75 34.00 34.74 13,371 +0.74(+2.18%)
Dec 29, 2003 33.49 34.00 32.51 34.00 6,057 +0.73(+2.19%)
Dec 26, 2003 33.47 33.52 32.51 33.27 5,685 -0.08(-0.24%)
Dec 24, 2003 33.70 33.83 33.35 33.35 4,821 -0.08(-0.24%)
Dec 23, 2003 31.52 33.43 31.52 33.43 16,934 +1.43(+4.47%)
Dec 22, 2003 32.80 32.80 31.70 32.00 6,988 -0.74(-2.26%)
Dec 19, 2003 33.44 33.63 32.22 32.74 7,511 +0.17(+0.52%)
Dec 18, 2003 32.71 33.10 32.23 32.57 5,137 -0.43(-1.30%)
Dec 17, 2003 31.26 33.00 31.09 33.00 2,535 +0.50(+1.54%)
Dec 16, 2003 32.58 33.25 31.77 32.50 3,100 -0.35(-1.07%)
Dec 15, 2003 33.47 34.00 32.85 32.85 6,220 -0.17(-0.51%)
Dec 12, 2003 32.76 33.42 32.76 33.02 4,839 -0.47(-1.40%)
Dec 11, 2003 33.49 33.97 32.02 33.49 10,600 +0.25(+0.75%)
Dec 10, 2003 32.96 33.37 32.52 33.24 2,862 +0.21(+0.64%)
Dec 09, 2003 33.01 33.69 32.90 33.03 6,514 -0.12(-0.36%)
Dec 08, 2003 32.90 33.85 32.90 33.15 6,666 -0.15(-0.45%)
Dec 05, 2003 32.90 33.60 32.90 33.30 3,700 +0.40(+1.22%)
Dec 04, 2003 33.04 33.28 32.90 32.90 4,153 +0.00(+0.00%)
Dec 03, 2003 33.59 34.00 32.90 32.90 7,145 -1.54(-4.47%)
Dec 02, 2003 34.63 34.65 34.23 34.44 3,408 -0.21(-0.61%)
Dec 01, 2003 34.49 34.65 33.97 34.65 11,614 +0.64(+1.88%)
Nov 28, 2003 33.57 34.01 33.57 34.01 5,754 +0.52(+1.55%)
Nov 26, 2003 33.00 33.50 32.73 33.49 10,264 +0.89(+2.73%)
Nov 25, 2003 31.74 33.25 31.74 32.60 13,665 +0.50(+1.56%)
Nov 24, 2003 32.32 32.48 31.30 32.10 13,930 +0.75(+2.39%)
Nov 21, 2003 31.03 31.50 31.03 31.35 9,730 -0.15(-0.48%)
Nov 20, 2003 31.70 31.87 30.53 31.50 12,769 -0.35(-1.10%)
Nov 19, 2003 30.51 31.85 30.03 31.85 5,222 +1.40(+4.60%)
Nov 18, 2003 31.04 31.49 30.45 30.45 2,606 -0.77(-2.47%)
Nov 17, 2003 31.05 32.32 30.51 31.22 2,659 -0.52(-1.64%)
Nov 14, 2003 31.96 31.97 31.24 31.74 6,933 +0.07(+0.22%)
Nov 13, 2003 31.33 31.95 31.33 31.67 8,696 +0.18(+0.57%)
Nov 12, 2003 31.24 31.55 30.92 31.49 8,837 +0.49(+1.58%)
Nov 11, 2003 30.28 31.04 30.26 31.00 5,521 +0.24(+0.78%)
Nov 10, 2003 31.15 31.71 30.76 30.76 9,830 -0.36(-1.16%)
Nov 07, 2003 31.80 31.94 30.80 31.12 7,630 -0.54(-1.71%)
Nov 06, 2003 31.99 31.99 29.80 31.66 4,378 -0.04(-0.13%)
Nov 05, 2003 31.46 31.74 30.88 31.70 4,624 +0.25(+0.79%)
Nov 04, 2003 31.74 31.95 30.21 31.45 22,956 +0.05(+0.16%)
Nov 03, 2003 30.68 31.97 30.11 31.40 15,606 +1.40(+4.67%)
Oct 31, 2003 30.30 30.88 30.00 30.00 5,989 -0.70(-2.28%)
Oct 30, 2003 30.25 30.70 30.70 30.70 3,600 +0.45(+1.49%)
Oct 29, 2003 29.63 30.30 28.42 30.25 10,900 +0.50(+1.68%)
Oct 28, 2003 28.02 29.75 28.02 29.75 8,300 +1.69(+6.02%)
Oct 27, 2003 27.76 28.46 27.76 28.06 5,100 +0.13(+0.47%)
Oct 24, 2003 28.12 28.12 27.76 27.93 5,900 -0.12(-0.43%)
Oct 23, 2003 27.86 28.28 27.81 28.05 3,000 +0.30(+1.08%)
Oct 22, 2003 28.07 28.42 27.75 27.75 9,600 -0.70(-2.46%)
Oct 21, 2003 28.41 28.48 28.01 28.45 5,044 -0.12(-0.42%)
Oct 20, 2003 29.05 29.05 28.42 28.57 2,000 -0.43(-1.48%)
Oct 17, 2003 29.61 29.71 29.00 29.00 4,000 -0.17(-0.58%)
Oct 16, 2003 29.46 29.75 29.41 29.17 6,900 -0.29(-0.98%)
Oct 15, 2003 30.09 30.25 29.28 29.46 3,700 -0.50(-1.67%)
Oct 14, 2003 29.82 30.00 29.48 29.96 3,811 +0.01(+0.03%)
Oct 13, 2003 28.88 29.98 28.88 29.95 3,950 +0.87(+2.99%)
Oct 10, 2003 29.09 29.35 29.07 29.08 1,300 -0.37(-1.26%)
Oct 09, 2003 29.35 29.95 28.66 29.45 4,204 +0.37(+1.27%)
Oct 08, 2003 29.75 29.92 27.50 29.08 7,700 -0.04(-0.14%)
Oct 07, 2003 28.98 29.15 27.77 29.12 10,120 +0.47(+1.64%)
Oct 06, 2003 27.83 28.65 27.83 28.65 3,600 +0.76(+2.72%)
Oct 03, 2003 27.52 27.89 27.52 27.89 8,000 +0.37(+1.34%)
Oct 02, 2003 27.31 27.52 27.16 27.52 1,600 +0.05(+0.18%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.