Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Lindblad Expeditions Holdings Inc. - Common Stock (NQ:LIND)

10.99 +0.36 (+3.39%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2025	10.63	11.12	10.59	10.99	454,716	+0.36(+3.39%)
May 15, 2025	10.72	10.76	10.39	10.63	366,643	-0.08(-0.75%)
May 14, 2025	10.52	10.92	10.52	10.71	408,771	+0.16(+1.52%)
May 13, 2025	10.64	10.79	10.17	10.55	234,251	-0.04(-0.38%)
May 12, 2025	10.85	11.05	10.42	10.59	386,057	+0.15(+1.44%)
May 09, 2025	10.27	10.50	10.17	10.44	294,199	+0.19(+1.85%)
May 08, 2025	9.740	10.68	9.630	10.25	617,139	+0.62(+6.44%)
May 07, 2025	9.340	9.905	9.340	9.630	421,743	-0.29(-2.92%)
May 06, 2025	10.23	10.93	9.560	9.920	849,056	+0.80(+8.77%)
May 05, 2025	9.190	9.480	8.972	9.120	297,766	-0.08(-0.87%)
May 02, 2025	9.100	9.410	9.010	9.200	231,250	+0.24(+2.68%)
May 01, 2025	8.940	9.080	8.900	8.960	181,831	+0.12(+1.36%)
Apr 30, 2025	8.750	9.050	8.610	8.840	353,052	-0.04(-0.45%)
Apr 29, 2025	8.880	8.900	8.690	8.880	202,517	+0.03(+0.34%)
Apr 28, 2025	8.970	9.035	8.710	8.850	160,358	-0.04(-0.45%)
Apr 25, 2025	8.810	8.910	8.590	8.890	169,964	+0.01(+0.11%)
Apr 24, 2025	8.730	9.050	8.730	8.880	280,602	+0.08(+0.91%)
Apr 23, 2025	9.100	9.440	8.759	8.800	350,357	+0.49(+5.90%)
Apr 22, 2025	8.160	8.400	8.160	8.310	232,383	+0.23(+2.85%)
Apr 21, 2025	7.800	8.095	7.780	8.080	328,476	+0.10(+1.25%)
Apr 17, 2025	7.930	8.120	7.860	7.980	178,171	+0.06(+0.76%)
Apr 16, 2025	7.900	8.450	7.770	7.920	222,568	-0.12(-1.49%)
Apr 15, 2025	8.380	8.480	8.000	8.040	196,942	-0.14(-1.71%)
Apr 14, 2025	8.300	8.400	7.980	8.180	302,957	+0.04(+0.43%)
Apr 11, 2025	8.000	8.300	7.760	8.145	320,850	+0.11(+1.31%)
Apr 10, 2025	8.620	8.620	7.940	8.040	358,770	-0.78(-8.84%)
Apr 09, 2025	7.680	8.980	7.480	8.820	497,379	+1.03(+13.22%)
Apr 08, 2025	8.430	8.500	7.720	7.790	623,024	-0.24(-2.99%)
Apr 07, 2025	7.560	8.360	7.450	8.030	767,668	+0.02(+0.25%)
Apr 04, 2025	8.760	8.760	7.595	8.010	638,819	-0.59(-6.86%)
Apr 03, 2025	8.990	9.390	8.510	8.600	458,394	-0.97(-10.14%)
Apr 02, 2025	9.480	9.646	9.430	9.570	338,289	-0.01(-0.10%)
Apr 01, 2025	9.240	9.610	9.210	9.580	264,754	+0.31(+3.34%)
Mar 31, 2025	9.230	9.515	8.960	9.270	450,017	-0.26(-2.73%)
Mar 28, 2025	10.23	10.23	9.450	9.530	248,467	-0.74(-7.21%)
Mar 27, 2025	10.38	10.60	10.18	10.27	204,338	-0.13(-1.25%)
Mar 26, 2025	10.36	10.52	10.01	10.40	192,427	+0.01(+0.10%)
Mar 25, 2025	10.48	10.48	10.13	10.39	261,327	-0.02(-0.19%)
Mar 24, 2025	9.850	10.45	9.850	10.41	382,261	+0.72(+7.43%)
Mar 21, 2025	10.04	10.19	9.510	9.690	555,230	-0.54(-5.28%)
Mar 20, 2025	10.23	10.47	10.14	10.23	241,779	-0.03(-0.29%)
Mar 19, 2025	9.970	10.29	9.890	10.26	186,521	+0.27(+2.70%)
Mar 18, 2025	9.980	10.02	9.610	9.990	370,773	-0.20(-1.96%)
Mar 17, 2025	10.36	10.58	10.18	10.19	265,738	-0.09(-0.88%)
Mar 14, 2025	9.780	10.31	9.780	10.28	220,607	+0.63(+6.53%)
Mar 13, 2025	10.37	10.56	9.460	9.650	407,815	-0.76(-7.30%)
Mar 12, 2025	10.49	10.75	10.12	10.41	436,926	+0.15(+1.46%)
Mar 11, 2025	10.31	10.59	10.13	10.26	361,129	-0.05(-0.48%)
Mar 10, 2025	10.43	10.61	10.04	10.31	452,390	-0.31(-2.92%)
Mar 07, 2025	10.50	10.73	10.30	10.62	371,972	+0.08(+0.76%)
Mar 06, 2025	10.45	10.73	10.31	10.54	332,199	-0.06(-0.57%)
Mar 05, 2025	10.83	11.00	10.28	10.60	354,751	-0.18(-1.67%)
Mar 04, 2025	10.77	11.10	10.57	10.78	485,723	-0.20(-1.82%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Lindblad Expeditions Holdings Inc. - Common Stock (NQ:LIND)

Historical Prices