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 )

7.500 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 28, 2023 10.88 11.50 10.83 11.31 274,321 +0.41(+3.76%)
Apr 27, 2023 10.79 11.00 10.75 10.90 159,189 +0.23(+2.16%)
Apr 26, 2023 10.85 11.30 10.61 10.67 205,442 -0.29(-2.65%)
Apr 25, 2023 10.77 11.12 10.67 10.96 156,529 +0.01(+0.09%)
Apr 24, 2023 11.73 11.80 10.90 10.95 302,534 -0.84(-7.12%)
Apr 21, 2023 11.20 11.81 11.08 11.79 223,698 +0.64(+5.74%)
Apr 20, 2023 11.68 12.03 11.00 11.15 561,975 -0.69(-5.83%)
Apr 19, 2023 11.30 11.88 11.01 11.84 380,179 +0.45(+3.95%)
Apr 18, 2023 10.85 11.46 10.68 11.39 403,943 +0.57(+5.22%)
Apr 17, 2023 9.130 10.84 9.094 10.82 946,139 +2.06(+23.57%)
Apr 14, 2023 9.020 9.080 8.690 8.760 239,714 -0.22(-2.45%)
Apr 13, 2023 8.780 8.985 8.730 8.980 189,123 +0.23(+2.63%)
Apr 12, 2023 9.380 9.395 8.740 8.750 141,926 -0.49(-5.30%)
Apr 11, 2023 9.100 9.370 8.995 9.240 235,922 +0.21(+2.33%)
Apr 10, 2023 8.600 9.060 8.510 9.030 222,025 +0.33(+3.79%)
Apr 06, 2023 8.910 8.910 8.600 8.700 298,644 -0.23(-2.58%)
Apr 05, 2023 9.370 9.370 8.870 8.930 188,194 -0.48(-5.10%)
Apr 04, 2023 9.240 9.540 9.050 9.410 219,221 +0.13(+1.40%)
Apr 03, 2023 9.560 9.660 9.200 9.280 267,575 -0.28(-2.93%)
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%)
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.