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 )

7.660 UNCHANGED
Streaming Delayed Price Updated: 1:20 PM EDT, May 31, 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 (%)
May 30, 2024 7.770 7.890 7.610 7.660 192,857 -0.10(-1.29%)
May 29, 2024 7.720 7.940 7.674 7.760 279,342 -0.15(-1.90%)
May 28, 2024 8.190 8.225 7.840 7.910 249,267 -0.23(-2.83%)
May 24, 2024 8.090 8.230 8.020 8.140 228,763 +0.05(+0.62%)
May 23, 2024 8.420 8.480 7.895 8.090 416,995 -0.37(-4.37%)
May 22, 2024 8.250 8.615 8.230 8.460 691,592 +0.42(+5.22%)
May 21, 2024 7.710 8.085 7.590 8.040 188,958 +0.29(+3.74%)
May 20, 2024 7.480 7.800 7.469 7.750 149,893 +0.25(+3.33%)
May 17, 2024 7.590 7.630 7.400 7.500 223,023 -0.07(-0.92%)
May 16, 2024 7.380 7.650 7.220 7.570 271,066 +0.17(+2.30%)
May 15, 2024 7.580 7.714 7.340 7.400 205,193 -0.14(-1.86%)
May 14, 2024 7.810 7.940 7.530 7.540 193,137 -0.12(-1.57%)
May 13, 2024 7.300 7.680 7.280 7.660 185,970 +0.39(+5.36%)
May 10, 2024 7.370 7.390 7.110 7.270 169,524 -0.08(-1.09%)
May 09, 2024 7.190 7.390 7.160 7.350 200,499 +0.15(+2.08%)
May 08, 2024 7.150 7.250 7.040 7.200 150,086 -0.01(-0.14%)
May 07, 2024 7.380 7.550 7.155 7.210 241,186 -0.18(-2.44%)
May 06, 2024 7.340 7.470 7.280 7.390 377,903 +0.05(+0.75%)
May 03, 2024 7.730 7.855 7.320 7.335 243,408 -0.21(-2.72%)
May 02, 2024 7.600 7.720 7.420 7.540 269,073 +0.14(+1.89%)
May 01, 2024 7.320 7.720 7.120 7.400 386,452 +0.06(+0.82%)
Apr 30, 2024 7.300 7.420 6.350 7.340 1,162,337 +0.04(+0.55%)
Apr 29, 2024 7.330 7.410 7.250 7.300 458,012 +0.01(+0.14%)
Apr 26, 2024 7.360 7.447 7.170 7.290 223,353 -0.04(-0.55%)
Apr 25, 2024 7.500 7.540 7.210 7.330 414,342 -0.32(-4.18%)
Apr 24, 2024 7.350 7.650 7.340 7.650 371,267 +0.30(+4.08%)
Apr 23, 2024 7.440 7.923 7.225 7.350 687,541 +0.10(+1.38%)
Apr 22, 2024 7.250 7.520 7.130 7.250 243,219 +0.03(+0.42%)
Apr 19, 2024 7.430 7.620 7.160 7.220 322,503 -0.13(-1.77%)
Apr 18, 2024 6.940 7.570 6.882 7.350 338,273 +0.40(+5.76%)
Apr 17, 2024 7.340 7.370 6.940 6.950 204,489 -0.33(-4.53%)
Apr 16, 2024 7.470 7.550 7.260 7.280 238,960 -0.19(-2.54%)
Apr 15, 2024 7.800 7.860 7.470 7.470 213,245 -0.33(-4.23%)
Apr 12, 2024 7.950 7.950 7.550 7.800 285,827 -0.15(-1.89%)
Apr 11, 2024 7.930 8.050 7.670 7.950 293,487 +0.09(+1.15%)
Apr 10, 2024 7.740 7.960 7.680 7.860 259,009 -0.21(-2.60%)
Apr 09, 2024 8.290 8.330 7.968 8.070 159,978 -0.17(-2.06%)
Apr 08, 2024 8.440 8.520 8.130 8.240 155,325 -0.20(-2.37%)
Apr 05, 2024 8.210 8.545 7.986 8.440 295,562 +0.17(+2.06%)
Apr 04, 2024 8.520 8.616 8.260 8.270 147,786 -0.09(-1.08%)
Apr 03, 2024 8.170 8.370 8.135 8.360 221,530 +0.13(+1.58%)
Apr 02, 2024 8.780 8.780 8.170 8.230 367,888 -0.79(-8.76%)
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.