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 )

9.330 +0.080 (+0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 9.260 9.380 9.230 9.330 142,922 +0.08(+0.86%)
Mar 27, 2024 9.210 9.310 8.920 9.250 146,771 +0.15(+1.65%)
Mar 26, 2024 9.120 9.360 9.050 9.100 131,245 +0.00(+0.00%)
Mar 25, 2024 9.350 9.560 9.070 9.100 142,724 -0.25(-2.67%)
Mar 22, 2024 9.460 9.460 9.080 9.350 203,700 -0.05(-0.53%)
Mar 21, 2024 8.810 9.480 8.700 9.400 280,204 +0.58(+6.58%)
Mar 20, 2024 8.700 8.910 8.500 8.820 153,553 +0.12(+1.38%)
Mar 19, 2024 8.430 8.790 8.430 8.700 206,922 +0.26(+3.08%)
Mar 18, 2024 8.390 8.500 8.240 8.440 148,921 +0.12(+1.44%)
Mar 15, 2024 8.350 8.770 8.210 8.320 410,030 -0.10(-1.19%)
Mar 14, 2024 8.270 8.440 8.030 8.420 259,827 +0.15(+1.81%)
Mar 13, 2024 8.420 8.680 8.220 8.270 194,236 -0.17(-2.01%)
Mar 12, 2024 8.280 8.520 8.190 8.440 183,922 +0.16(+1.93%)
Mar 11, 2024 8.430 8.510 8.180 8.280 239,553 -0.19(-2.24%)
Mar 08, 2024 8.620 8.730 8.370 8.470 197,834 -0.06(-0.70%)
Mar 07, 2024 8.650 8.880 8.500 8.530 216,339 -0.03(-0.35%)
Mar 06, 2024 8.640 8.740 8.490 8.560 163,521 -0.04(-0.47%)
Mar 05, 2024 8.600 8.860 8.520 8.600 164,050 -0.09(-1.04%)
Mar 04, 2024 8.960 9.140 8.670 8.690 252,237 -0.24(-2.69%)
Mar 01, 2024 9.290 9.330 8.880 8.930 557,279 -0.34(-3.67%)
Feb 29, 2024 9.270 9.400 8.830 9.270 353,054 +0.02(+0.22%)
Feb 28, 2024 9.040 9.430 7.510 9.250 780,762 -0.36(-3.75%)
Feb 27, 2024 9.080 9.710 9.080 9.610 326,941 +0.58(+6.42%)
Feb 26, 2024 9.160 9.340 8.980 9.030 198,218 -0.21(-2.27%)
Feb 23, 2024 8.950 9.410 8.880 9.240 274,328 +0.26(+2.90%)
Feb 22, 2024 9.040 9.260 8.950 8.980 378,171 +0.03(+0.34%)
Feb 21, 2024 8.870 9.000 8.790 8.950 252,116 +0.02(+0.22%)
Feb 20, 2024 9.020 9.020 8.815 8.930 171,572 -0.25(-2.72%)
Feb 16, 2024 9.190 9.320 8.945 9.180 198,425 -0.10(-1.08%)
Feb 15, 2024 9.330 9.400 9.160 9.280 183,493 +0.07(+0.76%)
Feb 14, 2024 9.110 9.290 8.940 9.210 222,401 +0.34(+3.83%)
Feb 13, 2024 9.010 9.160 8.810 8.870 236,314 -0.69(-7.22%)
Feb 12, 2024 9.500 9.620 9.320 9.560 237,663 +0.14(+1.49%)
Feb 09, 2024 9.300 9.430 9.060 9.420 175,313 +0.11(+1.18%)
Feb 08, 2024 8.880 9.445 8.790 9.310 223,660 +0.48(+5.44%)
Feb 07, 2024 9.500 9.500 8.820 8.830 426,927 -0.67(-7.05%)
Feb 06, 2024 9.010 9.510 9.000 9.500 217,819 +0.47(+5.20%)
Feb 05, 2024 8.900 9.070 8.680 9.030 222,483 -0.07(-0.77%)
Feb 02, 2024 9.140 9.200 8.860 9.100 192,416 -0.27(-2.88%)
Feb 01, 2024 9.320 9.720 9.020 9.370 287,874 +0.13(+1.41%)
Jan 31, 2024 9.340 9.530 9.180 9.240 368,909 -0.13(-1.39%)
Jan 30, 2024 9.550 9.550 9.300 9.370 173,910 -0.25(-2.60%)
Jan 29, 2024 9.300 9.620 9.180 9.620 230,755 +0.33(+3.55%)
Jan 26, 2024 9.600 9.600 9.160 9.290 268,568 -0.25(-2.57%)
Jan 25, 2024 9.930 9.930 9.430 9.535 288,770 -0.19(-1.90%)
Jan 24, 2024 10.05 10.13 9.700 9.720 281,172 -0.12(-1.22%)
Jan 23, 2024 9.720 9.925 9.620 9.840 275,899 +0.29(+3.04%)
Jan 22, 2024 9.350 9.550 9.280 9.550 361,706 +0.28(+3.02%)
Jan 19, 2024 8.790 9.300 8.590 9.270 314,287 +0.55(+6.31%)
Jan 18, 2024 8.720 8.750 8.380 8.720 248,715 +0.09(+0.98%)
Jan 17, 2024 8.550 8.840 8.460 8.635 309,661 -0.12(-1.43%)
Jan 16, 2024 9.020 9.140 8.630 8.760 478,073 -0.59(-6.31%)
Jan 12, 2024 9.970 9.970 9.198 9.350 254,257 -0.44(-4.49%)
Jan 11, 2024 10.10 10.10 9.661 9.790 364,277 -0.39(-3.83%)
Jan 10, 2024 10.15 10.19 9.930 10.18 241,285 +0.03(+0.30%)
Jan 09, 2024 9.970 10.20 9.792 10.15 434,361 -0.02(-0.20%)
Jan 08, 2024 10.51 10.69 10.07 10.17 343,682 -0.33(-3.14%)
Jan 05, 2024 10.00 10.66 9.950 10.50 516,780 +0.40(+3.96%)
Jan 04, 2024 10.18 10.31 10.00 10.10 313,127 -0.01(-0.10%)
Jan 03, 2024 10.54 10.71 9.970 10.11 453,945 -0.72(-6.65%)
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.