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 (%)
Dec 30, 2022 7.300 7.850 7.300 7.700 411,786 +0.36(+4.90%)
Dec 29, 2022 6.950 7.420 6.770 7.340 398,294 +0.48(+7.00%)
Dec 28, 2022 6.730 6.970 6.550 6.860 609,430 +0.23(+3.47%)
Dec 27, 2022 6.960 7.190 6.560 6.630 289,896 -0.33(-4.74%)
Dec 23, 2022 7.200 7.325 6.570 6.960 886,465 -0.24(-3.33%)
Dec 22, 2022 7.590 7.590 7.060 7.200 326,291 -0.43(-5.64%)
Dec 21, 2022 7.700 7.950 7.550 7.630 271,072 +0.04(+0.53%)
Dec 20, 2022 7.560 7.770 7.435 7.590 271,025 -0.03(-0.39%)
Dec 19, 2022 8.340 8.340 7.520 7.620 231,930 -0.70(-8.41%)
Dec 16, 2022 8.050 8.350 7.880 8.320 220,880 +0.10(+1.22%)
Dec 15, 2022 8.230 8.360 8.030 8.220 150,241 -0.19(-2.26%)
Dec 14, 2022 8.740 8.760 8.300 8.410 182,294 -0.34(-3.89%)
Dec 13, 2022 9.020 9.100 8.510 8.750 265,617 +0.11(+1.27%)
Dec 12, 2022 8.300 8.670 8.120 8.640 165,204 +0.34(+4.10%)
Dec 09, 2022 8.470 8.890 8.270 8.300 98,105 -0.22(-2.58%)
Dec 08, 2022 8.640 8.755 8.470 8.520 135,275 +0.02(+0.24%)
Dec 07, 2022 8.290 8.720 8.250 8.500 197,828 +0.15(+1.80%)
Dec 06, 2022 8.900 8.938 8.340 8.350 268,213 -0.58(-6.49%)
Dec 05, 2022 9.010 9.340 8.920 8.930 200,234 -0.18(-1.98%)
Dec 02, 2022 9.000 9.260 8.920 9.110 254,257 +0.00(+0.00%)
Dec 01, 2022 9.050 9.960 8.800 9.110 247,692 +0.03(+0.33%)
Nov 30, 2022 10.03 10.03 9.030 9.080 306,853 -0.85(-8.56%)
Nov 29, 2022 9.750 10.04 9.726 9.930 147,306 +0.23(+2.37%)
Nov 28, 2022 9.670 9.870 9.660 9.700 209,561 -0.09(-0.92%)
Nov 25, 2022 9.950 10.00 9.650 9.790 52,255 -0.10(-1.01%)
Nov 23, 2022 9.820 10.07 9.660 9.890 91,969 +0.02(+0.20%)
Nov 22, 2022 10.08 10.10 9.620 9.870 122,102 -0.12(-1.20%)
Nov 21, 2022 10.21 10.48 9.730 9.990 280,120 -0.36(-3.48%)
Nov 18, 2022 10.37 10.47 10.21 10.35 131,892 +0.33(+3.29%)
Nov 17, 2022 9.550 10.21 9.334 10.02 363,951 +0.08(+0.80%)
Nov 16, 2022 10.14 10.14 9.550 9.940 390,655 -0.41(-3.96%)
Nov 15, 2022 10.16 10.90 10.16 10.35 323,990 +0.48(+4.86%)
Nov 14, 2022 10.06 10.18 9.810 9.870 330,878 -0.39(-3.80%)
Nov 11, 2022 10.36 10.73 10.01 10.26 310,514 -0.29(-2.75%)
Nov 10, 2022 10.89 11.67 10.46 10.55 571,972 +0.64(+6.46%)
Nov 09, 2022 10.77 10.83 9.880 9.910 335,243 -0.97(-8.92%)
Nov 08, 2022 10.64 10.97 10.50 10.88 292,425 +0.16(+1.49%)
Nov 07, 2022 10.88 11.00 10.49 10.72 304,048 +0.02(+0.19%)
Nov 04, 2022 10.90 11.40 10.35 10.70 375,152 +0.12(+1.13%)
Nov 03, 2022 9.780 11.34 9.680 10.58 1,193,587 +1.26(+13.52%)
Nov 02, 2022 8.950 9.320 887,309 +1.01(+12.15%)
Nov 01, 2022 8.680 8.750 8.300 8.310 358,878 -0.08(-0.95%)
Oct 31, 2022 8.240 8.550 8.150 8.390 323,848 +0.07(+0.84%)
Oct 28, 2022 8.140 8.410 7.900 8.320 161,344 +0.27(+3.35%)
Oct 27, 2022 8.220 8.290 7.900 8.050 192,481 +0.01(+0.12%)
Oct 26, 2022 7.910 8.390 7.750 8.040 192,426 +0.16(+2.03%)
Oct 25, 2022 7.510 7.935 7.510 7.880 197,511 +0.34(+4.51%)
Oct 24, 2022 7.710 7.710 7.240 7.540 174,647 -0.11(-1.44%)
Oct 21, 2022 7.320 7.720 7.070 7.650 219,121 +0.36(+4.94%)
Oct 20, 2022 7.230 7.520 7.200 7.290 352,326 +0.06(+0.83%)
Oct 19, 2022 7.320 7.750 7.080 7.230 362,014 -0.13(-1.77%)
Oct 18, 2022 7.000 7.390 6.930 7.360 428,993 +0.69(+10.34%)
Oct 17, 2022 6.260 6.690 6.260 6.670 484,145 +0.55(+8.99%)
Oct 14, 2022 6.390 6.520 5.910 6.120 363,147 -0.18(-2.86%)
Oct 13, 2022 6.290 6.570 5.940 6.300 789,868 -0.32(-4.83%)
Oct 12, 2022 6.220 6.740 6.130 6.620 214,065 +0.41(+6.60%)
Oct 11, 2022 6.520 6.595 5.929 6.210 357,713 -0.38(-5.77%)
Oct 10, 2022 7.190 7.190 6.350 6.590 260,186 -0.58(-8.09%)
Oct 07, 2022 7.070 7.260 6.930 7.170 375,829 -0.08(-1.10%)
Oct 06, 2022 7.660 7.930 7.160 7.250 264,834 -0.49(-6.33%)
Oct 05, 2022 7.630 7.780 7.310 7.740 353,221 -0.12(-1.53%)
Oct 04, 2022 7.040 7.900 7.040 7.860 389,950 +1.04(+15.25%)
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.