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 )

7.290 -0.040 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2016 9.980 9.980 9.770 9.940 167,427 +0.11(+1.12%)
Mar 30, 2016 9.810 9.980 9.670 9.830 133,659 +0.08(+0.82%)
Mar 29, 2016 9.800 9.970 9.610 9.750 71,880 -0.10(-1.02%)
Mar 28, 2016 10.06 10.14 9.780 9.850 82,277 -0.01(-0.10%)
Mar 24, 2016 9.930 9.860 9.860 9.860 78,500 -0.04(-0.40%)
Mar 23, 2016 9.820 10.02 9.750 9.900 106,473 +0.05(+0.51%)
Mar 22, 2016 10.06 10.06 9.670 9.850 81,177 -0.19(-1.89%)
Mar 21, 2016 9.350 10.05 9.350 10.04 79,742 +0.80(+8.66%)
Mar 18, 2016 9.830 10.04 9.240 9.240 87,303 -0.60(-6.10%)
Mar 17, 2016 9.530 9.910 9.395 9.840 47,791 +0.19(+1.97%)
Mar 16, 2016 9.860 9.970 9.390 9.650 27,422 -0.16(-1.63%)
Mar 15, 2016 9.880 10.01 9.540 9.810 134,836 -0.07(-0.71%)
Mar 14, 2016 10.37 10.49 9.590 9.880 276,786 -0.47(-4.54%)
Mar 11, 2016 10.04 10.47 9.820 10.35 102,472 +0.62(+6.37%)
Mar 10, 2016 9.730 9.985 9.620 9.730 32,815 -0.01(-0.10%)
Mar 09, 2016 9.800 10.01 9.610 9.740 57,527 +0.10(+1.04%)
Mar 08, 2016 9.680 9.870 9.530 9.640 37,190 -0.02(-0.21%)
Mar 07, 2016 9.600 10.46 9.400 9.660 70,512 +0.07(+0.73%)
Mar 04, 2016 9.990 11.40 9.300 9.590 100,790 -0.36(-3.62%)
Mar 03, 2016 9.790 10.24 9.750 9.950 77,392 +0.20(+2.05%)
Mar 02, 2016 10.10 10.11 9.530 9.750 69,301 -0.15(-1.52%)
Mar 01, 2016 9.680 10.00 9.680 9.900 76,806 +0.24(+2.48%)
Feb 29, 2016 9.320 10.13 9.270 9.660 133,486 +0.19(+2.01%)
Feb 26, 2016 9.570 9.980 9.370 9.470 56,587 -0.02(-0.21%)
Feb 25, 2016 9.740 9.860 9.280 9.490 88,886 -0.31(-3.16%)
Feb 24, 2016 9.800 9.900 9.600 9.800 67,558 -0.09(-0.91%)
Feb 23, 2016 9.720 9.941 9.700 9.890 41,437 +0.18(+1.85%)
Feb 22, 2016 10.17 10.20 9.640 9.710 63,280 -0.28(-2.80%)
Feb 19, 2016 10.38 10.38 9.900 9.990 101,123 -0.20(-1.96%)
Feb 18, 2016 10.13 10.54 9.940 10.19 38,887 +0.07(+0.69%)
Feb 17, 2016 10.18 10.32 9.960 10.12 34,155 +0.00(+0.00%)
Feb 16, 2016 9.970 10.22 9.760 10.12 99,187 +0.21(+2.12%)
Feb 12, 2016 9.660 9.910 9.910 9.910 66,000 +0.28(+2.91%)
Feb 11, 2016 9.600 9.850 9.560 9.630 27,294 -0.15(-1.53%)
Feb 10, 2016 9.790 9.990 9.680 9.780 46,016 -0.02(-0.20%)
Feb 09, 2016 9.900 10.01 9.560 9.800 53,210 -0.17(-1.71%)
Feb 08, 2016 9.750 9.970 9.600 9.970 36,495 +0.09(+0.91%)
Feb 05, 2016 10.20 10.30 9.770 9.880 27,648 -0.35(-3.42%)
Feb 04, 2016 10.14 10.30 9.710 10.23 74,551 +0.14(+1.39%)
Feb 03, 2016 10.14 10.20 10.05 10.09 57,975 -0.03(-0.30%)
Feb 02, 2016 10.32 10.40 10.12 10.12 66,852 -0.20(-1.94%)
Feb 01, 2016 10.11 10.43 10.11 10.32 204,745 +0.30(+2.99%)
Jan 29, 2016 10.06 10.20 9.960 10.02 67,376 +0.00(+0.00%)
Jan 28, 2016 10.42 10.54 9.910 10.02 32,629 -0.37(-3.56%)
Jan 27, 2016 10.45 10.55 10.33 10.39 70,313 -0.09(-0.86%)
Jan 26, 2016 10.34 10.54 10.10 10.48 194,921 +0.30(+2.95%)
Jan 25, 2016 10.74 10.88 10.12 10.18 119,503 -0.40(-3.78%)
Jan 22, 2016 10.74 11.18 10.07 10.58 109,647 +0.25(+2.42%)
Jan 21, 2016 10.35 10.66 10.33 10.33 49,892 -0.10(-0.96%)
Jan 20, 2016 10.34 10.49 10.26 10.43 387,023 +0.02(+0.19%)
Jan 19, 2016 10.40 10.63 10.26 10.41 83,517 +0.05(+0.48%)
Jan 15, 2016 10.46 10.36 10.36 10.36 27,400 -0.27(-2.54%)
Jan 14, 2016 10.64 10.80 10.47 10.63 55,645 +0.00(+0.00%)
Jan 13, 2016 10.99 10.99 10.59 10.63 22,482 -0.31(-2.83%)
Jan 12, 2016 10.95 11.11 10.80 10.94 53,611 +0.02(+0.18%)
Jan 11, 2016 10.79 10.94 10.68 10.92 55,407 +0.10(+0.92%)
Jan 08, 2016 10.82 10.98 10.68 10.82 46,281 +0.09(+0.84%)
Jan 07, 2016 10.91 11.09 10.73 10.73 64,320 -0.33(-2.98%)
Jan 06, 2016 11.08 11.24 11.00 11.06 71,065 -0.18(-1.60%)
Jan 05, 2016 11.35 11.35 11.03 11.24 76,678 -0.02(-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.
 
 
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.