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, 2023 9.450 9.800 9.370 9.560 363,629 +0.21(+2.25%)
Mar 30, 2023 9.190 9.570 9.190 9.350 257,370 +0.31(+3.43%)
Mar 29, 2023 8.890 9.050 8.730 9.040 299,078 +0.27(+3.08%)
Mar 28, 2023 8.510 8.900 8.500 8.770 193,423 +0.17(+2.04%)
Mar 27, 2023 8.720 8.750 8.370 8.595 318,134 -0.01(-0.17%)
Mar 24, 2023 8.840 9.070 8.020 8.610 498,185 -0.45(-4.97%)
Mar 23, 2023 8.500 9.110 8.500 9.060 393,504 +0.62(+7.35%)
Mar 22, 2023 8.790 8.905 8.420 8.440 896,092 -0.35(-3.98%)
Mar 21, 2023 8.630 8.950 8.520 8.790 390,157 +0.42(+5.02%)
Mar 20, 2023 8.230 8.520 8.210 8.370 305,950 +0.08(+0.97%)
Mar 17, 2023 8.430 8.610 8.270 8.290 475,135 -0.33(-3.83%)
Mar 16, 2023 8.460 8.850 8.370 8.620 279,627 -0.02(-0.23%)
Mar 15, 2023 8.400 8.690 8.300 8.640 270,309 -0.11(-1.26%)
Mar 14, 2023 9.120 9.130 8.700 8.750 422,969 +0.05(+0.57%)
Mar 13, 2023 8.420 8.780 8.350 8.700 373,836 +0.04(+0.46%)
Mar 10, 2023 8.710 8.930 8.500 8.660 286,583 -0.06(-0.69%)
Mar 09, 2023 9.160 9.290 8.700 8.720 170,229 -0.43(-4.70%)
Mar 08, 2023 9.620 9.720 9.040 9.150 206,856 -0.47(-4.89%)
Mar 07, 2023 9.890 10.01 9.450 9.620 396,828 -0.31(-3.12%)
Mar 06, 2023 10.35 10.59 9.900 9.930 345,820 -0.40(-3.87%)
Mar 03, 2023 10.23 10.62 10.16 10.33 277,075 +0.23(+2.28%)
Mar 02, 2023 9.080 10.19 9.080 10.10 398,737 +0.84(+9.07%)
Mar 01, 2023 8.890 9.370 8.580 9.260 570,246 +0.68(+7.93%)
Feb 28, 2023 10.35 10.56 8.500 8.580 1,238,165 -2.15(-20.04%)
Feb 27, 2023 10.68 10.96 10.61 10.73 323,905 +0.11(+1.04%)
Feb 24, 2023 10.44 10.64 10.30 10.62 111,112 -0.11(-1.03%)
Feb 23, 2023 11.11 11.11 10.34 10.73 264,938 -0.27(-2.45%)
Feb 22, 2023 10.81 11.13 10.48 11.00 158,534 +0.23(+2.14%)
Feb 21, 2023 10.91 11.03 10.41 10.77 253,302 -0.19(-1.73%)
Feb 17, 2023 11.18 11.21 10.86 10.96 170,858 -0.18(-1.62%)
Feb 16, 2023 11.38 11.71 10.91 11.14 236,046 -0.54(-4.62%)
Feb 15, 2023 10.82 11.74 10.82 11.68 203,670 +0.80(+7.35%)
Feb 14, 2023 10.27 11.05 10.13 10.88 174,060 +0.48(+4.62%)
Feb 13, 2023 9.860 10.48 9.670 10.40 180,117 +0.59(+6.01%)
Feb 10, 2023 10.46 10.58 9.460 9.810 266,675 -0.74(-7.01%)
Feb 09, 2023 11.26 11.54 10.51 10.55 210,625 -0.60(-5.38%)
Feb 08, 2023 11.81 11.86 11.13 11.15 238,216 -0.84(-7.01%)
Feb 07, 2023 11.68 12.34 11.56 11.99 241,303 +0.23(+1.96%)
Feb 06, 2023 11.76 12.00 11.60 11.76 353,666 -0.26(-2.16%)
Feb 03, 2023 12.10 12.28 11.89 12.02 203,933 -0.32(-2.59%)
Feb 02, 2023 12.21 12.46 11.97 12.34 386,761 +0.35(+2.92%)
Feb 01, 2023 11.96 12.27 11.70 11.99 508,848 +0.09(+0.76%)
Jan 31, 2023 11.14 11.97 11.12 11.90 379,898 +0.88(+7.99%)
Jan 30, 2023 10.73 11.11 10.61 11.02 199,696 +0.06(+0.55%)
Jan 27, 2023 10.83 11.27 10.83 10.96 196,260 +0.04(+0.37%)
Jan 26, 2023 11.66 11.76 10.69 10.92 216,200 -0.51(-4.46%)
Jan 25, 2023 11.00 11.46 10.98 11.43 192,736 +0.20(+1.78%)
Jan 24, 2023 10.71 11.27 10.65 11.23 246,296 +0.45(+4.17%)
Jan 23, 2023 10.76 11.04 10.68 10.78 316,805 +0.08(+0.75%)
Jan 20, 2023 10.43 10.75 10.13 10.70 248,206 +0.47(+4.59%)
Jan 19, 2023 10.85 10.95 10.06 10.23 264,400 -0.77(-7.00%)
Jan 18, 2023 11.57 11.93 10.99 11.00 266,730 -0.45(-3.93%)
Jan 17, 2023 11.04 11.77 10.47 11.45 440,974 +0.17(+1.51%)
Jan 13, 2023 10.35 11.41 10.35 11.28 291,369 +0.80(+7.63%)
Jan 12, 2023 10.00 10.51 9.776 10.48 270,066 +0.62(+6.29%)
Jan 11, 2023 9.500 9.920 9.450 9.860 185,703 +0.25(+2.60%)
Jan 10, 2023 9.130 9.630 9.010 9.610 234,330 +0.47(+5.14%)
Jan 09, 2023 9.260 9.470 9.020 9.140 233,576 +0.03(+0.33%)
Jan 06, 2023 9.210 9.475 8.770 9.110 353,489 +0.05(+0.55%)
Jan 05, 2023 8.720 9.180 8.530 9.060 353,698 +0.25(+2.84%)
Jan 04, 2023 8.100 8.880 8.080 8.810 534,375 +0.75(+9.31%)
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.