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 (%)
May 10, 2024 7.370 7.390 7.110 7.270 169,524 -0.08(-1.09%)
May 09, 2024 7.190 7.390 7.160 7.350 200,499 +0.15(+2.08%)
May 08, 2024 7.150 7.250 7.040 7.200 150,086 -0.01(-0.14%)
May 07, 2024 7.380 7.550 7.155 7.210 241,186 -0.18(-2.44%)
May 06, 2024 7.340 7.470 7.280 7.390 377,903 +0.05(+0.75%)
May 03, 2024 7.730 7.855 7.320 7.335 243,408 -0.21(-2.72%)
May 02, 2024 7.600 7.720 7.420 7.540 269,073 +0.14(+1.89%)
May 01, 2024 7.320 7.720 7.120 7.400 386,452 +0.06(+0.82%)
Apr 30, 2024 7.300 7.420 6.350 7.340 1,162,337 +0.04(+0.55%)
Apr 29, 2024 7.330 7.410 7.250 7.300 458,012 +0.01(+0.14%)
Apr 26, 2024 7.360 7.447 7.170 7.290 223,353 -0.04(-0.55%)
Apr 25, 2024 7.500 7.540 7.210 7.330 414,342 -0.32(-4.18%)
Apr 24, 2024 7.350 7.650 7.340 7.650 371,267 +0.30(+4.08%)
Apr 23, 2024 7.440 7.923 7.225 7.350 687,541 +0.10(+1.38%)
Apr 22, 2024 7.250 7.520 7.130 7.250 243,219 +0.03(+0.42%)
Apr 19, 2024 7.430 7.620 7.160 7.220 322,503 -0.13(-1.77%)
Apr 18, 2024 6.940 7.570 6.882 7.350 338,273 +0.40(+5.76%)
Apr 17, 2024 7.340 7.370 6.940 6.950 204,489 -0.33(-4.53%)
Apr 16, 2024 7.470 7.550 7.260 7.280 238,960 -0.19(-2.54%)
Apr 15, 2024 7.800 7.860 7.470 7.470 213,245 -0.33(-4.23%)
Apr 12, 2024 7.950 7.950 7.550 7.800 285,827 -0.15(-1.89%)
Apr 11, 2024 7.930 8.050 7.670 7.950 293,487 +0.09(+1.15%)
Apr 10, 2024 7.740 7.960 7.680 7.860 259,009 -0.21(-2.60%)
Apr 09, 2024 8.290 8.330 7.968 8.070 159,978 -0.17(-2.06%)
Apr 08, 2024 8.440 8.520 8.130 8.240 155,325 -0.20(-2.37%)
Apr 05, 2024 8.210 8.545 7.986 8.440 295,562 +0.17(+2.06%)
Apr 04, 2024 8.520 8.616 8.260 8.270 147,786 -0.09(-1.08%)
Apr 03, 2024 8.170 8.370 8.135 8.360 221,530 +0.13(+1.58%)
Apr 02, 2024 8.780 8.780 8.170 8.230 367,888 -0.79(-8.76%)
Apr 01, 2024 9.350 9.390 9.000 9.020 155,254 -0.31(-3.32%)
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%)
Jan 02, 2024 10.84 11.09 10.48 10.83 459,895 -0.44(-3.90%)
Dec 29, 2023 11.13 11.53 10.90 11.27 403,591 +0.10(+0.90%)
Dec 28, 2023 11.37 11.48 11.16 11.17 256,351 -0.22(-1.93%)
Dec 27, 2023 11.06 11.43 11.02 11.39 248,550 +0.35(+3.17%)
Dec 26, 2023 10.88 11.07 10.68 11.04 463,716 +0.18(+1.66%)
Dec 22, 2023 10.90 11.22 10.49 10.86 234,878 +0.06(+0.56%)
Dec 21, 2023 10.69 10.99 10.63 10.80 416,496 +0.30(+2.86%)
Dec 20, 2023 10.47 10.94 10.35 10.50 294,760 +0.03(+0.29%)
Dec 19, 2023 10.26 10.51 10.26 10.47 354,590 +0.29(+2.85%)
Dec 18, 2023 10.29 10.52 10.03 10.18 530,183 -0.11(-1.07%)
Dec 15, 2023 10.29 10.75 9.990 10.29 887,652 +0.19(+1.88%)
Dec 14, 2023 9.840 10.48 9.750 10.10 725,109 +0.36(+3.70%)
Dec 13, 2023 8.960 9.885 8.880 9.740 1,327,025 +0.96(+10.93%)
Dec 12, 2023 8.330 8.810 8.160 8.780 797,569 +0.45(+5.40%)
Dec 11, 2023 8.400 8.540 8.280 8.330 284,204 -0.02(-0.24%)
Dec 08, 2023 8.340 8.510 8.245 8.350 260,832 -0.04(-0.48%)
Dec 07, 2023 8.380 8.515 8.320 8.390 156,177 -0.01(-0.12%)
Dec 06, 2023 8.260 8.740 8.260 8.400 349,491 +0.26(+3.19%)
Dec 05, 2023 8.000 8.190 7.900 8.140 317,239 +0.08(+0.99%)
Dec 04, 2023 8.290 8.460 8.025 8.060 400,869 -0.16(-2.01%)
Dec 01, 2023 7.770 8.320 7.670 8.225 380,521 +0.38(+4.78%)
Nov 30, 2023 7.890 8.360 7.750 7.850 798,511 -0.04(-0.44%)
Nov 29, 2023 7.520 7.930 7.451 7.885 411,249 +0.47(+6.41%)
Nov 28, 2023 7.320 7.450 7.030 7.410 299,847 +0.02(+0.27%)
Nov 27, 2023 7.440 7.550 7.290 7.390 165,853 -0.06(-0.81%)
Nov 24, 2023 7.500 7.620 7.400 7.450 76,490 -0.03(-0.40%)
Nov 22, 2023 7.720 7.864 7.400 7.480 219,813 -0.08(-1.06%)
Nov 21, 2023 7.520 7.570 7.280 7.560 203,239 +0.06(+0.80%)
Nov 20, 2023 8.150 8.240 7.360 7.500 418,443 -0.70(-8.48%)
Nov 17, 2023 7.610 8.210 7.400 8.195 580,541 +0.69(+9.12%)
Nov 16, 2023 7.910 8.010 7.410 7.510 498,741 -0.44(-5.53%)
Nov 15, 2023 7.390 7.980 7.390 7.950 682,864 +0.73(+10.11%)
Nov 14, 2023 6.360 7.240 6.360 7.220 706,797 +1.08(+17.59%)
Nov 13, 2023 6.170 6.320 6.050 6.140 194,742 +0.00(+0.00%)
Nov 10, 2023 6.100 6.205 5.980 6.140 335,485 +0.18(+3.02%)
Nov 09, 2023 6.880 6.950 5.950 5.960 356,906 -0.89(-12.99%)
Nov 08, 2023 6.760 7.040 6.680 6.850 216,905 +0.09(+1.33%)
Nov 07, 2023 6.870 6.870 6.645 6.760 328,041 -0.08(-1.17%)
Nov 06, 2023 6.650 6.887 6.560 6.840 619,285 +0.19(+2.86%)
Nov 03, 2023 6.040 7.133 6.040 6.650 862,555 +0.65(+10.83%)
Nov 02, 2023 7.250 7.250 5.470 6.000 844,461 +0.16(+2.74%)
Nov 01, 2023 6.250 6.250 5.770 5.840 397,579 -0.38(-6.11%)
Oct 31, 2023 6.080 6.340 6.030 6.220 349,321 +0.15(+2.47%)
Oct 30, 2023 5.870 6.170 5.870 6.070 481,133 +0.27(+4.66%)
Oct 27, 2023 5.940 5.980 5.650 5.800 358,449 -0.10(-1.69%)
Oct 26, 2023 6.330 6.345 5.840 5.900 385,513 -0.40(-6.35%)
Oct 25, 2023 6.460 6.470 6.245 6.300 683,552 -0.17(-2.63%)
Oct 24, 2023 6.280 6.610 6.270 6.470 300,499 +0.30(+4.86%)
Oct 23, 2023 6.060 6.320 6.000 6.170 179,064 +0.03(+0.49%)
Oct 20, 2023 5.980 6.250 5.795 6.140 364,239 +0.17(+2.85%)
Oct 19, 2023 6.480 6.480 5.950 5.970 423,700 -0.52(-8.01%)
Oct 18, 2023 6.760 6.930 6.470 6.490 232,152 -0.36(-5.26%)
Oct 17, 2023 6.640 6.920 6.600 6.850 188,214 +0.15(+2.24%)
Oct 16, 2023 6.730 6.820 6.650 6.700 170,615 +0.08(+1.21%)
Oct 13, 2023 6.830 6.950 6.530 6.620 209,591 -0.21(-3.07%)
Oct 12, 2023 7.170 7.170 6.730 6.830 179,082 -0.33(-4.61%)
Oct 11, 2023 7.340 7.400 7.080 7.160 178,356 -0.14(-1.92%)
Oct 10, 2023 7.130 7.390 7.125 7.300 199,722 +0.21(+2.96%)
Oct 09, 2023 6.870 7.100 6.740 7.090 169,431 +0.11(+1.58%)
Oct 06, 2023 6.910 7.110 6.770 6.980 248,701 -0.01(-0.14%)
Oct 05, 2023 7.010 7.130 6.800 6.990 220,475 -0.03(-0.43%)
Oct 04, 2023 6.890 7.125 6.840 7.020 195,943 +0.12(+1.74%)
Oct 03, 2023 7.090 7.210 6.870 6.900 256,434 -0.25(-3.50%)
Oct 02, 2023 7.200 7.250 7.070 7.150 176,046 -0.05(-0.69%)
Sep 29, 2023 7.500 7.500 7.070 7.200 336,767 -0.19(-2.57%)
Sep 28, 2023 7.160 7.500 7.080 7.390 478,321 +0.21(+2.92%)
Sep 27, 2023 7.250 7.415 7.070 7.180 341,610 -0.03(-0.42%)
Sep 26, 2023 7.050 7.460 7.050 7.210 501,888 +0.14(+1.98%)
Sep 25, 2023 7.160 7.190 7.050 7.070 360,504 -0.17(-2.35%)
Sep 22, 2023 7.800 7.810 7.210 7.240 431,351 -0.50(-6.52%)
Sep 21, 2023 7.780 8.010 7.650 7.745 633,291 -0.17(-2.09%)
Sep 20, 2023 7.960 8.120 7.890 7.910 337,077 -0.02(-0.25%)
Sep 19, 2023 7.790 8.010 7.700 7.930 237,843 +0.09(+1.15%)
Sep 18, 2023 7.860 7.910 7.680 7.840 262,480 -0.06(-0.76%)
Sep 15, 2023 8.400 8.520 7.720 7.900 664,500 -0.47(-5.62%)
Sep 14, 2023 8.240 8.420 8.130 8.370 300,082 +0.20(+2.45%)
Sep 13, 2023 8.490 8.600 8.150 8.170 273,915 -0.36(-4.22%)
Sep 12, 2023 8.330 8.570 8.160 8.530 243,365 +0.16(+1.91%)
Sep 11, 2023 8.460 8.630 8.280 8.370 254,171 +0.00(+0.00%)
Sep 08, 2023 8.630 8.745 8.280 8.370 203,353 -0.22(-2.56%)
Sep 07, 2023 8.660 8.760 8.295 8.590 490,431 -0.16(-1.83%)
Sep 06, 2023 8.880 8.920 8.630 8.750 199,380 -0.19(-2.13%)
Sep 05, 2023 8.860 9.160 8.680 8.940 247,542 +0.07(+0.79%)
Sep 01, 2023 9.090 9.205 8.743 8.870 332,491 -0.18(-1.99%)
Aug 31, 2023 9.230 9.330 9.020 9.050 210,225 -0.09(-0.98%)
Aug 30, 2023 9.340 9.524 9.040 9.140 286,079 -0.21(-2.25%)
Aug 29, 2023 9.450 9.610 9.330 9.350 147,124 -0.09(-0.95%)
Aug 28, 2023 9.610 9.670 9.370 9.440 113,226 -0.06(-0.63%)
Aug 25, 2023 9.520 9.610 9.350 9.500 210,144 +0.01(+0.11%)
Aug 24, 2023 9.630 9.650 9.320 9.490 235,199 -0.14(-1.45%)
Aug 23, 2023 10.17 10.36 9.540 9.630 292,815 -0.56(-5.50%)
Aug 22, 2023 9.820 10.21 9.610 10.19 185,493 +0.50(+5.16%)
Aug 21, 2023 9.670 9.780 9.550 9.690 169,532 +0.04(+0.41%)
Aug 18, 2023 9.670 9.840 9.600 9.650 187,333 -0.18(-1.83%)
Aug 17, 2023 10.51 10.52 9.724 9.830 328,041 -0.69(-6.56%)
Aug 16, 2023 10.53 10.69 10.49 10.52 162,130 -0.02(-0.19%)
Aug 15, 2023 10.70 10.74 10.46 10.54 188,234 -0.24(-2.23%)
Aug 14, 2023 10.53 10.80 10.41 10.78 128,155 +0.16(+1.51%)
Aug 11, 2023 10.60 10.68 10.44 10.62 188,832 -0.10(-0.93%)
Aug 10, 2023 10.46 10.73 10.34 10.72 268,256 +0.36(+3.47%)
Aug 09, 2023 10.28 10.69 10.12 10.36 294,316 +0.09(+0.88%)
Aug 08, 2023 10.27 10.40 10.14 10.27 296,759 -0.07(-0.68%)
Aug 07, 2023 10.17 10.39 10.07 10.34 234,173 +0.20(+1.97%)
Aug 04, 2023 10.40 10.44 10.06 10.14 187,584 -0.19(-1.84%)
Aug 03, 2023 10.50 10.75 10.24 10.33 206,870 -0.26(-2.46%)
Aug 02, 2023 11.03 11.08 10.58 10.59 228,381 -0.65(-5.78%)
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.