Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Lindblad Expd Holdings (NQ: LIND )

12.60 -0.11 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 12.85 12.95 12.15 12.60 204,276 -0.11(-0.87%)
Nov 26, 2024 12.72 13.11 12.55 12.71 187,214 -0.11(-0.86%)
Nov 25, 2024 13.07 13.17 12.78 12.82 201,521 -0.03(-0.23%)
Nov 22, 2024 12.87 12.96 12.51 12.85 181,466 +0.08(+0.63%)
Nov 21, 2024 12.83 13.00 12.69 12.77 202,489 -0.10(-0.78%)
Nov 20, 2024 13.16 13.19 12.79 12.87 201,333 -0.38(-2.87%)
Nov 19, 2024 13.08 13.34 12.99 13.25 224,423 -0.03(-0.23%)
Nov 18, 2024 13.12 13.33 13.03 13.28 210,277 +0.16(+1.22%)
Nov 15, 2024 13.24 13.34 12.73 13.12 182,926 +0.00(+0.00%)
Nov 14, 2024 13.29 13.42 12.99 13.12 275,818 -0.15(-1.13%)
Nov 13, 2024 13.62 13.81 13.10 13.27 181,498 -0.23(-1.70%)
Nov 12, 2024 13.19 13.67 12.98 13.50 287,008 +0.24(+1.81%)
Nov 11, 2024 13.57 13.85 12.84 13.26 382,091 -0.60(-4.33%)
Nov 08, 2024 13.22 14.34 13.02 13.86 748,595 +0.65(+4.92%)
Nov 07, 2024 12.88 13.40 12.65 13.21 634,557 +0.07(+0.53%)
Nov 06, 2024 12.25 13.32 12.01 13.14 904,118 +1.43(+12.21%)
Nov 05, 2024 10.63 11.97 10.33 11.71 1,751,614 +2.36(+25.24%)
Nov 04, 2024 9.320 9.540 9.170 9.350 191,852 -0.05(-0.53%)
Nov 01, 2024 9.480 9.530 9.280 9.400 114,333 -0.05(-0.53%)
Oct 31, 2024 9.430 9.765 9.420 9.450 147,403 -0.07(-0.74%)
Oct 30, 2024 10.00 10.00 9.460 9.520 180,801 -0.55(-5.46%)
Oct 29, 2024 9.740 10.10 9.630 10.07 152,001 +0.16(+1.61%)
Oct 28, 2024 9.500 9.938 9.500 9.910 193,363 +0.39(+4.10%)
Oct 25, 2024 9.710 9.741 9.424 9.520 107,588 -0.10(-1.04%)
Oct 24, 2024 9.650 9.700 9.420 9.620 145,209 +0.04(+0.42%)
Oct 23, 2024 9.920 10.09 9.520 9.580 195,485 -0.32(-3.23%)
Oct 22, 2024 9.470 9.900 9.350 9.900 137,555 +0.33(+3.45%)
Oct 21, 2024 9.620 9.620 9.440 9.570 154,701 -0.06(-0.62%)
Oct 18, 2024 9.680 9.741 9.490 9.630 222,132 -0.04(-0.41%)
Oct 17, 2024 9.800 9.860 9.640 9.670 132,322 -0.16(-1.63%)
Oct 16, 2024 9.940 10.02 9.695 9.830 160,106 -0.07(-0.71%)
Oct 15, 2024 9.720 10.06 9.640 9.900 192,263 +0.25(+2.59%)
Oct 14, 2024 9.730 9.770 9.530 9.650 97,193 -0.11(-1.13%)
Oct 11, 2024 9.560 9.840 9.560 9.760 153,816 +0.19(+1.99%)
Oct 10, 2024 9.540 9.570 9.300 9.570 191,882 -0.14(-1.44%)
Oct 09, 2024 9.360 9.850 9.290 9.710 316,350 +0.43(+4.63%)
Oct 08, 2024 9.370 9.385 9.190 9.280 151,976 +0.01(+0.11%)
Oct 07, 2024 9.220 9.320 9.080 9.270 148,350 +0.04(+0.43%)
Oct 04, 2024 9.070 9.290 9.000 9.230 117,742 +0.38(+4.29%)
Oct 03, 2024 8.890 8.980 8.775 8.850 219,611 -0.12(-1.34%)
Oct 02, 2024 8.980 9.102 8.860 8.970 259,609 -0.09(-0.99%)
Oct 01, 2024 9.210 9.320 8.890 9.060 374,625 -0.19(-2.05%)
Sep 30, 2024 9.350 9.385 8.890 9.250 442,701 -0.05(-0.54%)
Sep 27, 2024 9.360 9.460 9.160 9.300 364,588 +0.07(+0.76%)
Sep 26, 2024 9.640 9.811 9.221 9.230 395,678 -0.35(-3.65%)
Sep 25, 2024 10.60 10.60 9.550 9.580 174,998 -0.98(-9.28%)
Sep 24, 2024 10.50 10.66 10.23 10.56 1,050,099 +0.05(+0.48%)
Sep 23, 2024 10.29 10.52 10.18 10.51 181,336 +0.25(+2.44%)
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%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.