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

Lindblad Expd Holdings (NQ: LIND )

7.270 -0.080 (-1.09%)
Streaming Delayed Price Updated: 4:00 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 (%)
Oct 31, 2022 8.240 8.550 8.150 8.390 323,848 +0.07(+0.84%)
Oct 28, 2022 8.140 8.410 7.900 8.320 161,344 +0.27(+3.35%)
Oct 27, 2022 8.220 8.290 7.900 8.050 192,481 +0.01(+0.12%)
Oct 26, 2022 7.910 8.390 7.750 8.040 192,426 +0.16(+2.03%)
Oct 25, 2022 7.510 7.935 7.510 7.880 197,511 +0.34(+4.51%)
Oct 24, 2022 7.710 7.710 7.240 7.540 174,647 -0.11(-1.44%)
Oct 21, 2022 7.320 7.720 7.070 7.650 219,121 +0.36(+4.94%)
Oct 20, 2022 7.230 7.520 7.200 7.290 352,326 +0.06(+0.83%)
Oct 19, 2022 7.320 7.750 7.080 7.230 362,014 -0.13(-1.77%)
Oct 18, 2022 7.000 7.390 6.930 7.360 428,993 +0.69(+10.34%)
Oct 17, 2022 6.260 6.690 6.260 6.670 484,145 +0.55(+8.99%)
Oct 14, 2022 6.390 6.520 5.910 6.120 363,147 -0.18(-2.86%)
Oct 13, 2022 6.290 6.570 5.940 6.300 789,868 -0.32(-4.83%)
Oct 12, 2022 6.220 6.740 6.130 6.620 214,065 +0.41(+6.60%)
Oct 11, 2022 6.520 6.595 5.929 6.210 357,713 -0.38(-5.77%)
Oct 10, 2022 7.190 7.190 6.350 6.590 260,186 -0.58(-8.09%)
Oct 07, 2022 7.070 7.260 6.930 7.170 375,829 -0.08(-1.10%)
Oct 06, 2022 7.660 7.930 7.160 7.250 264,834 -0.49(-6.33%)
Oct 05, 2022 7.630 7.780 7.310 7.740 353,221 -0.12(-1.53%)
Oct 04, 2022 7.040 7.900 7.040 7.860 389,950 +1.04(+15.25%)
Oct 03, 2022 6.760 7.180 6.310 6.820 472,626 +0.06(+0.89%)
Sep 30, 2022 7.130 7.145 6.515 6.760 603,414 -0.68(-9.14%)
Sep 29, 2022 8.330 8.340 7.380 7.440 266,579 -1.06(-12.47%)
Sep 28, 2022 8.430 8.580 8.170 8.500 389,949 +0.07(+0.83%)
Sep 27, 2022 8.470 8.870 8.410 8.430 420,140 +0.18(+2.18%)
Sep 26, 2022 9.110 9.300 8.210 8.250 295,947 -0.82(-9.04%)
Sep 23, 2022 8.730 9.150 8.330 9.070 378,172 +0.08(+0.89%)
Sep 22, 2022 9.110 9.185 8.730 8.990 306,135 -0.06(-0.66%)
Sep 21, 2022 9.890 9.890 9.030 9.050 289,340 -0.84(-8.49%)
Sep 20, 2022 10.48 10.55 9.740 9.890 225,171 -0.41(-3.98%)
Sep 19, 2022 10.01 10.45 10.01 10.30 219,440 +0.03(+0.29%)
Sep 16, 2022 10.00 10.41 9.220 10.27 503,193 -0.04(-0.39%)
Sep 15, 2022 10.00 10.52 10.00 10.31 288,812 +0.27(+2.69%)
Sep 14, 2022 9.740 10.04 9.590 10.04 205,430 +0.30(+3.08%)
Sep 13, 2022 9.500 9.920 9.430 9.740 330,440 -0.47(-4.60%)
Sep 12, 2022 9.960 10.31 9.740 10.21 212,594 +0.30(+3.03%)
Sep 09, 2022 9.520 9.980 9.520 9.910 203,988 +0.49(+5.20%)
Sep 08, 2022 9.130 9.450 8.950 9.420 146,490 +0.12(+1.29%)
Sep 07, 2022 8.700 9.360 8.240 9.300 460,332 +1.15(+14.11%)
Sep 06, 2022 8.300 8.580 7.900 8.150 251,077 -0.01(-0.12%)
Sep 02, 2022 8.000 8.450 7.890 8.160 299,894 +0.24(+3.03%)
Sep 01, 2022 7.530 8.030 7.350 7.920 320,862 +0.19(+2.46%)
Aug 31, 2022 7.930 7.930 7.600 7.730 353,000 -0.12(-1.53%)
Aug 30, 2022 8.930 9.110 7.770 7.850 303,325 -0.95(-10.80%)
Aug 29, 2022 8.860 8.975 8.540 8.800 270,475 -0.05(-0.56%)
Aug 26, 2022 9.290 9.340 8.830 8.850 216,738 -0.45(-4.84%)
Aug 25, 2022 9.060 9.560 9.060 9.300 174,857 +0.25(+2.76%)
Aug 24, 2022 8.830 9.310 8.830 9.050 242,776 +0.28(+3.19%)
Aug 23, 2022 9.610 9.760 8.750 8.770 289,729 -0.85(-8.84%)
Aug 22, 2022 9.570 9.900 9.400 9.620 238,775 -0.26(-2.63%)
Aug 19, 2022 10.81 10.85 9.800 9.880 432,882 -1.29(-11.55%)
Aug 18, 2022 11.56 11.72 11.14 11.17 164,392 -0.49(-4.20%)
Aug 17, 2022 11.37 11.75 11.11 11.66 180,359 +0.00(+0.00%)
Aug 16, 2022 11.17 11.94 10.94 11.66 250,286 +0.40(+3.55%)
Aug 15, 2022 11.04 11.50 10.95 11.26 338,494 +0.04(+0.36%)
Aug 12, 2022 10.78 11.55 10.71 11.22 259,306 +0.49(+4.57%)
Aug 11, 2022 10.52 10.80 10.23 10.73 308,869 +0.40(+3.87%)
Aug 10, 2022 8.850 10.36 8.850 10.33 560,859 +1.78(+20.82%)
Aug 09, 2022 8.720 8.720 8.300 8.550 180,123 -0.29(-3.28%)
Aug 08, 2022 8.650 9.140 8.430 8.840 430,089 +0.34(+4.00%)
Aug 05, 2022 8.440 8.790 8.400 8.500 202,448 -0.14(-1.62%)
Aug 04, 2022 8.500 8.750 8.450 8.640 357,288 +0.15(+1.77%)
Aug 03, 2022 8.300 8.680 8.300 8.490 402,679 +0.25(+3.03%)
Aug 02, 2022 7.070 8.675 7.070 8.240 758,646 +1.03(+14.29%)
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.