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:

Lindblad Expd Holdings (NQ: LIND )

7.750 +0.250 (+3.33%)
Streaming Delayed Price Updated: 1:28 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 7.470 7.470 7.250 7.250 287,400 -0.24(-3.20%)
Jul 30, 2020 7.550 7.600 7.350 7.490 183,158 -0.23(-2.98%)
Jul 29, 2020 7.700 7.930 7.630 7.720 210,840 +0.06(+0.78%)
Jul 28, 2020 7.550 7.820 7.490 7.660 180,416 +0.11(+1.46%)
Jul 27, 2020 7.650 7.675 7.370 7.550 237,770 -0.02(-0.20%)
Jul 24, 2020 7.720 7.770 7.480 7.565 169,700 -0.18(-2.39%)
Jul 23, 2020 7.570 7.810 7.480 7.750 241,314 +0.10(+1.31%)
Jul 22, 2020 7.670 7.830 7.450 7.650 230,177 -0.14(-1.80%)
Jul 21, 2020 7.950 7.950 7.660 7.790 243,817 +0.14(+1.83%)
Jul 20, 2020 7.930 8.000 7.580 7.650 276,753 -0.29(-3.65%)
Jul 17, 2020 8.120 8.224 7.770 7.940 289,600 -0.22(-2.70%)
Jul 16, 2020 8.160 8.180 7.560 8.160 420,924 -0.12(-1.45%)
Jul 15, 2020 7.470 8.330 7.380 8.280 451,490 +1.24(+17.61%)
Jul 14, 2020 7.040 7.260 6.830 7.040 448,238 -0.07(-0.98%)
Jul 13, 2020 7.450 7.600 7.090 7.110 287,030 -0.33(-4.44%)
Jul 10, 2020 7.000 7.450 6.830 7.440 215,100 +0.41(+5.83%)
Jul 09, 2020 7.280 7.330 6.880 7.030 259,117 -0.25(-3.43%)
Jul 08, 2020 7.090 7.310 6.830 7.280 275,710 +0.14(+1.96%)
Jul 07, 2020 7.550 7.550 7.110 7.140 225,704 -0.54(-7.03%)
Jul 06, 2020 7.970 7.970 7.400 7.680 365,522 -0.02(-0.26%)
Jul 02, 2020 8.370 8.470 7.550 7.700 307,100 -0.40(-4.94%)
Jul 01, 2020 7.780 8.530 7.770 8.100 546,781 +0.38(+4.92%)
Jun 30, 2020 7.650 7.790 7.480 7.720 217,547 -0.02(-0.26%)
Jun 29, 2020 7.430 7.860 7.180 7.740 304,129 +0.42(+5.74%)
Jun 26, 2020 7.400 7.770 7.200 7.320 828,200 -0.17(-2.20%)
Jun 25, 2020 7.360 7.720 7.280 7.485 269,172 -0.14(-1.90%)
Jun 24, 2020 8.050 8.050 7.300 7.630 338,264 -0.50(-6.15%)
Jun 23, 2020 8.270 8.300 7.950 8.130 306,918 +0.04(+0.49%)
Jun 22, 2020 8.090 8.230 7.960 8.090 411,175 -0.14(-1.70%)
Jun 19, 2020 8.720 8.945 8.230 8.230 389,700 -0.31(-3.63%)
Jun 18, 2020 8.600 8.830 8.260 8.540 385,077 -0.29(-3.28%)
Jun 17, 2020 9.430 9.430 8.790 8.830 371,749 -0.54(-5.76%)
Jun 16, 2020 9.940 9.940 9.020 9.370 279,226 +0.31(+3.42%)
Jun 15, 2020 8.270 9.730 8.200 9.060 356,513 +0.30(+3.42%)
Jun 12, 2020 9.050 9.050 8.360 8.760 377,300 +0.52(+6.31%)
Jun 11, 2020 7.580 8.940 7.500 8.240 643,422 -0.74(-8.24%)
Jun 10, 2020 10.08 10.08 8.900 8.980 650,781 -1.15(-11.35%)
Jun 09, 2020 11.18 11.18 10.10 10.13 713,338 -1.23(-10.83%)
Jun 08, 2020 11.17 11.36 10.45 11.36 625,492 +1.13(+11.10%)
Jun 05, 2020 10.60 11.18 10.14 10.22 975,800 +0.45(+4.60%)
Jun 04, 2020 9.980 10.35 9.750 9.775 505,448 -0.36(-3.50%)
Jun 03, 2020 9.370 10.14 9.300 10.13 649,564 +0.72(+7.65%)
Jun 02, 2020 8.700 9.890 8.490 9.410 1,081,512 +0.87(+10.19%)
Jun 01, 2020 8.970 9.570 8.460 8.540 1,013,294 +0.69(+8.79%)
May 29, 2020 7.540 8.000 7.216 7.850 577,100 +0.17(+2.21%)
May 28, 2020 8.430 8.540 7.630 7.680 602,781 -0.63(-7.58%)
May 27, 2020 8.390 8.410 7.590 8.310 592,117 +0.56(+7.23%)
May 26, 2020 7.260 7.930 7.070 7.750 614,311 +0.85(+12.32%)
May 22, 2020 6.930 6.990 6.485 6.900 206,000 +0.04(+0.58%)
May 21, 2020 6.880 7.100 6.740 6.860 229,536 -0.01(-0.15%)
May 20, 2020 6.700 7.290 6.700 6.870 340,367 +0.40(+6.18%)
May 19, 2020 6.990 7.040 6.440 6.470 276,596 -0.52(-7.44%)
May 18, 2020 6.240 7.030 6.190 6.990 601,540 +1.11(+18.88%)
May 15, 2020 5.720 6.070 5.590 5.880 204,900 +0.12(+2.08%)
May 14, 2020 5.500 5.770 5.100 5.760 281,371 +0.08(+1.41%)
May 13, 2020 6.050 6.050 5.370 5.680 291,629 -0.37(-6.12%)
May 12, 2020 6.450 6.520 6.010 6.050 226,019 -0.35(-5.47%)
May 11, 2020 6.500 6.550 6.050 6.400 389,985 -0.12(-1.84%)
May 08, 2020 6.260 6.620 6.190 6.520 295,900 +0.35(+5.67%)
May 07, 2020 5.970 6.230 5.660 6.170 388,931 +0.21(+3.52%)
May 06, 2020 6.360 6.360 5.900 5.960 196,623 -0.32(-5.10%)
May 05, 2020 6.540 6.810 6.200 6.280 407,020 -0.18(-2.79%)
May 04, 2020 6.580 6.640 6.260 6.460 369,797 -0.44(-6.38%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.