Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lindblad Expd Holdings (NQ: LIND )

10.26 -0.28 (-2.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 10.51 10.63 10.22 10.26 385,240 -0.28(-2.66%)
Sep 19, 2024 10.95 10.95 10.43 10.54 252,339 -0.08(-0.75%)
Sep 18, 2024 10.34 10.79 10.06 10.62 293,065 +0.47(+4.63%)
Sep 17, 2024 10.13 10.34 10.01 10.15 202,037 +0.19(+1.91%)
Sep 16, 2024 9.970 10.24 9.910 9.960 224,702 +0.00(+0.00%)
Sep 13, 2024 9.680 10.21 9.670 9.960 192,939 +0.37(+3.86%)
Sep 12, 2024 9.280 9.725 9.280 9.590 137,926 +0.37(+4.01%)
Sep 11, 2024 9.210 9.320 9.000 9.220 152,877 -0.07(-0.75%)
Sep 10, 2024 9.420 9.430 9.060 9.290 156,760 -0.04(-0.43%)
Sep 09, 2024 9.370 9.660 9.240 9.330 125,002 -0.01(-0.11%)
Sep 06, 2024 9.350 9.670 9.110 9.340 192,420 -0.02(-0.21%)
Sep 05, 2024 9.480 9.690 9.250 9.360 121,436 -0.11(-1.16%)
Sep 04, 2024 9.280 9.750 9.280 9.470 121,014 -0.07(-0.73%)
Sep 03, 2024 9.810 9.830 9.330 9.540 302,106 -0.38(-3.83%)
Aug 30, 2024 10.19 10.22 9.750 9.920 232,324 -0.30(-2.94%)
Aug 29, 2024 10.51 10.63 10.17 10.22 198,329 -0.29(-2.76%)
Aug 28, 2024 10.77 10.85 10.40 10.51 229,855 -0.33(-3.04%)
Aug 27, 2024 10.58 11.29 10.43 10.84 425,326 +0.25(+2.36%)
Aug 26, 2024 10.50 10.63 9.960 10.59 407,814 +0.14(+1.34%)
Aug 23, 2024 9.320 10.86 9.270 10.45 1,250,915 +1.57(+17.68%)
Aug 22, 2024 8.600 9.000 8.568 8.880 577,676 +0.66(+8.03%)
Aug 21, 2024 7.750 8.240 7.670 8.220 245,097 +0.62(+8.16%)
Aug 20, 2024 7.780 7.780 7.480 7.600 160,640 -0.19(-2.44%)
Aug 19, 2024 7.350 7.790 7.290 7.790 258,956 +0.46(+6.28%)
Aug 16, 2024 7.480 7.553 7.270 7.330 250,074 -0.15(-2.01%)
Aug 15, 2024 7.370 7.580 7.300 7.480 488,161 +0.31(+4.32%)
Aug 14, 2024 7.310 7.327 6.990 7.170 490,740 -0.13(-1.78%)
Aug 13, 2024 7.330 7.470 7.220 7.300 293,390 -0.03(-0.41%)
Aug 12, 2024 7.590 7.670 7.310 7.330 207,620 -0.24(-3.17%)
Aug 09, 2024 7.320 7.730 7.320 7.570 279,364 +0.06(+0.80%)
Aug 08, 2024 7.990 7.990 6.860 7.510 544,493 -0.11(-1.44%)
Aug 07, 2024 7.660 7.939 7.520 7.620 255,014 -0.05(-0.65%)
Aug 06, 2024 7.420 7.970 7.385 7.670 278,996 +0.40(+5.50%)
Aug 05, 2024 6.760 7.350 6.755 7.270 266,275 -0.21(-2.81%)
Aug 02, 2024 7.630 8.068 7.380 7.480 698,708 -0.52(-6.50%)
Aug 01, 2024 8.580 8.717 7.810 8.000 411,422 -0.61(-7.08%)
Jul 31, 2024 8.890 8.920 8.480 8.610 292,549 -0.18(-2.05%)
Jul 30, 2024 8.900 9.000 8.634 8.790 180,891 -0.04(-0.45%)
Jul 29, 2024 9.100 9.210 8.760 8.830 158,435 -0.27(-2.97%)
Jul 26, 2024 9.630 9.720 9.080 9.100 234,449 -0.42(-4.41%)
Jul 25, 2024 9.740 10.13 9.500 9.520 175,575 -0.25(-2.56%)
Jul 24, 2024 10.43 10.50 9.670 9.770 332,244 -0.82(-7.74%)
Jul 23, 2024 10.57 10.90 10.46 10.59 172,576 -0.06(-0.56%)
Jul 22, 2024 10.64 10.77 10.44 10.65 152,853 +0.01(+0.09%)
Jul 19, 2024 10.74 10.94 10.61 10.64 144,825 -0.09(-0.84%)
Jul 18, 2024 10.88 11.22 10.70 10.73 247,743 -0.13(-1.20%)
Jul 17, 2024 10.72 11.27 10.63 10.86 459,890 +0.14(+1.31%)
Jul 16, 2024 10.62 10.88 10.45 10.72 446,271 +0.28(+2.68%)
Jul 15, 2024 10.08 10.52 9.925 10.44 238,047 +0.44(+4.40%)
Jul 12, 2024 10.00 10.36 9.980 10.00 200,945 +0.05(+0.50%)
Jul 11, 2024 9.400 9.980 9.250 9.950 295,328 +0.82(+8.98%)
Jul 10, 2024 9.560 9.580 9.010 9.130 202,994 -0.43(-4.50%)
Jul 09, 2024 9.450 9.736 9.400 9.560 303,090 +0.14(+1.49%)
Jul 08, 2024 9.290 9.680 9.250 9.420 226,637 +0.20(+2.17%)
Jul 05, 2024 9.370 9.460 9.130 9.220 167,812 -0.17(-1.81%)
Jul 03, 2024 9.610 9.700 9.345 9.390 112,691 -0.20(-2.09%)
Jul 02, 2024 9.270 9.600 9.020 9.590 355,651 +0.38(+4.13%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.