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:

Indigo Books & Music Inc (TSX: IDG )

2.480 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 11.90 12.02 11.82 11.82 14,218 -0.13(-1.09%)
Mar 30, 2015 11.71 11.95 11.71 11.95 1,894 +0.35(+3.02%)
Mar 27, 2015 11.59 11.60 11.59 11.60 1,096 +0.20(+1.75%)
Mar 26, 2015 11.09 11.41 11.09 11.40 1,449 -0.20(-1.72%)
Mar 24, 2015 11.60 11.60 11.60 106 +0.00(+0.00%)
Mar 23, 2015 11.07 11.60 11.07 11.60 1,730 +0.00(+0.00%)
Mar 20, 2015 11.03 11.60 11.03 11.60 1,854 +0.20(+1.75%)
Mar 19, 2015 11.01 11.40 11.01 11.40 2,827 +0.36(+3.26%)
Mar 18, 2015 11.04 11.04 11.04 11.04 856 -0.45(-3.92%)
Mar 16, 2015 11.49 11.49 11.49 127 +0.03(+0.26%)
Mar 13, 2015 11.36 11.46 11.36 11.46 520 -0.13(-1.12%)
Mar 12, 2015 11.59 11.59 11.59 11.59 190 +0.03(+0.26%)
Mar 11, 2015 11.50 11.59 11.26 11.56 1,510 +0.04(+0.35%)
Mar 10, 2015 11.48 11.52 11.48 11.52 585 -0.07(-0.60%)
Mar 09, 2015 11.59 11.59 11.59 11.59 234 +0.03(+0.26%)
Mar 06, 2015 11.35 11.56 11.35 11.56 1,100 -0.14(-1.20%)
Mar 05, 2015 11.70 11.70 11.70 11.70 177 -0.01(-0.09%)
Mar 04, 2015 11.31 11.71 11.31 11.71 612 -0.08(-0.68%)
Mar 03, 2015 11.77 11.80 11.77 11.79 1,419 +0.00(+0.00%)
Mar 02, 2015 11.71 11.79 11.71 11.79 416 +0.18(+1.55%)
Feb 27, 2015 11.60 11.61 11.60 11.61 885 -0.04(-0.34%)
Feb 26, 2015 11.33 11.65 11.33 11.65 3,246 +0.05(+0.43%)
Feb 25, 2015 11.40 11.61 11.40 11.60 8,798 +0.37(+3.29%)
Feb 24, 2015 11.24 11.10 11.23 911 +0.13(+1.17%)
Feb 23, 2015 11.31 11.31 11.09 11.10 13,542 -0.20(-1.77%)
Feb 20, 2015 11.11 11.30 11.11 11.30 331 +0.19(+1.71%)
Feb 19, 2015 11.05 11.11 11.05 11.11 363 +0.03(+0.27%)
Feb 18, 2015 11.09 11.14 11.07 11.08 4,258 -0.01(-0.09%)
Feb 17, 2015 10.76 11.24 10.55 11.09 1,381 +0.19(+1.74%)
Feb 13, 2015 10.90 10.90 10.90 0 +0.00(+0.00%)
Feb 12, 2015 11.24 11.26 10.90 10.90 15,460 -0.30(-2.68%)
Feb 11, 2015 11.21 11.21 11.20 11.20 662 -0.11(-0.97%)
Feb 10, 2015 11.31 11.31 11.31 11.31 618 +0.00(+0.00%)
Feb 09, 2015 11.49 11.49 11.30 11.31 1,620 -0.09(-0.79%)
Feb 06, 2015 11.01 11.40 10.55 11.40 12,478 +0.00(+0.00%)
Feb 05, 2015 11.49 11.50 11.36 11.40 16,010 -0.42(-3.55%)
Feb 04, 2015 10.88 11.82 10.60 11.82 55,863 +1.31(+12.46%)
Feb 03, 2015 10.52 10.52 10.51 10.51 474 -0.01(-0.10%)
Jan 30, 2015 10.52 10.52 10.52 97 -0.24(-2.23%)
Jan 29, 2015 10.79 10.79 10.48 10.76 5,004 -0.09(-0.83%)
Jan 28, 2015 10.74 10.85 10.73 10.85 5,125 +0.17(+1.59%)
Jan 27, 2015 10.68 10.68 10.60 10.68 522 +0.00(+0.00%)
Jan 26, 2015 10.69 10.69 10.68 10.68 200 +0.03(+0.28%)
Jan 23, 2015 10.65 10.65 10.65 10.65 1,734 +0.00(+0.00%)
Jan 22, 2015 10.65 10.65 10.65 10.65 406 -0.04(-0.37%)
Jan 21, 2015 9.750 10.69 9.750 10.69 8,179 +0.78(+7.87%)
Jan 20, 2015 10.29 10.29 9.850 9.910 6,985 -0.39(-3.79%)
Jan 19, 2015 10.29 10.30 10.29 10.30 474 -0.10(-0.96%)
Jan 16, 2015 10.02 10.41 10.02 10.40 893 +0.00(+0.00%)
Jan 15, 2015 10.13 10.41 10.13 10.40 1,527 -0.16(-1.52%)
Jan 14, 2015 10.57 10.57 10.56 10.56 571 +0.05(+0.48%)
Jan 13, 2015 10.51 10.52 10.50 10.51 2,680 -0.24(-2.23%)
Jan 12, 2015 10.91 10.95 10.42 10.75 3,111 -0.40(-3.59%)
Jan 09, 2015 11.11 11.19 11.00 11.15 4,786 -0.09(-0.80%)
Jan 08, 2015 11.24 11.24 11.24 11.24 358 -0.06(-0.53%)
Jan 07, 2015 11.35 11.35 11.16 11.30 791 -0.10(-0.88%)
Jan 06, 2015 11.40 11.40 11.40 11.40 197 -0.30(-2.56%)
Jan 05, 2015 11.77 11.77 11.70 11.70 1,249 -0.20(-1.68%)
Dec 31, 2014 11.90 11.90 11.90 0 -0.06(-0.50%)
Dec 30, 2014 11.96 11.96 11.92 11.96 5,048 +0.00(+0.00%)
Dec 29, 2014 11.61 11.96 11.61 11.96 4,062 +0.19(+1.61%)
Dec 24, 2014 11.77 11.77 11.77 0 +0.07(+0.60%)
Dec 23, 2014 12.21 12.21 11.70 11.70 621 -0.11(-0.93%)
Dec 22, 2014 11.81 11.81 11.81 11.81 374 -0.18(-1.50%)
Dec 19, 2014 11.99 12.00 11.90 11.99 1,841 -0.01(-0.08%)
Dec 16, 2014 12.00 12.00 12.00 100 +0.06(+0.50%)
Dec 15, 2014 12.10 12.10 11.55 11.94 858 -0.06(-0.50%)
Dec 12, 2014 12.32 12.32 11.98 12.00 23,812 +0.00(+0.00%)
Dec 11, 2014 12.33 12.33 11.98 12.00 2,486 +0.00(+0.00%)
Dec 10, 2014 12.39 12.40 12.00 12.00 1,948 -0.05(-0.41%)
Dec 09, 2014 12.02 12.05 11.77 12.05 12,655 -0.02(-0.17%)
Dec 08, 2014 12.07 12.07 12.07 12.07 1,643 -0.04(-0.33%)
Dec 05, 2014 12.06 12.12 12.00 12.11 6,755 -0.15(-1.22%)
Dec 04, 2014 12.27 12.27 12.26 12.26 1,837 -0.08(-0.65%)
Dec 03, 2014 12.29 12.40 12.28 12.34 754 +0.08(+0.65%)
Dec 02, 2014 12.16 12.26 12.16 12.26 960 -0.24(-1.92%)
Dec 01, 2014 12.06 12.50 12.06 12.50 32,629 +0.00(+0.00%)
Nov 28, 2014 12.29 12.50 12.29 12.50 2,609 +0.35(+2.88%)
Nov 27, 2014 12.50 12.50 12.00 12.15 10,481 -0.20(-1.62%)
Nov 26, 2014 11.90 12.35 11.90 12.35 1,575 +0.60(+5.11%)
Nov 25, 2014 11.60 11.81 11.60 11.75 2,398 -0.09(-0.76%)
Nov 24, 2014 11.31 11.93 11.31 11.84 2,091 +0.16(+1.37%)
Nov 21, 2014 11.67 11.69 11.60 11.68 2,230 -0.02(-0.17%)
Nov 20, 2014 11.70 11.70 11.70 11.70 542 +0.00(+0.00%)
Nov 19, 2014 11.67 11.75 11.67 11.70 2,655 +0.00(+0.00%)
Nov 18, 2014 11.74 11.75 11.70 11.70 501 +0.00(+0.00%)
Nov 17, 2014 11.60 11.70 11.60 11.70 535 +0.00(+0.00%)
Nov 14, 2014 11.66 11.70 11.23 11.70 972 -0.09(-0.76%)
Nov 13, 2014 11.79 11.79 11.79 11.79 310 +0.04(+0.34%)
Nov 12, 2014 11.83 11.83 11.74 11.75 1,027 +0.05(+0.43%)
Nov 11, 2014 11.49 11.71 11.49 11.70 1,151 -0.17(-1.43%)
Nov 10, 2014 11.79 12.00 11.71 11.87 3,285 -0.03(-0.25%)
Nov 07, 2014 11.90 11.90 11.35 11.90 7,470 -0.09(-0.75%)
Nov 06, 2014 11.94 11.99 11.94 11.99 520 -0.06(-0.50%)
Nov 05, 2014 11.87 12.11 11.87 12.05 5,597 +0.00(+0.00%)
Nov 04, 2014 12.18 12.39 12.05 12.05 3,833 -0.36(-2.90%)
Nov 03, 2014 12.64 12.64 12.34 12.41 3,100 -0.25(-1.97%)
Oct 31, 2014 12.67 12.67 12.50 12.66 6,536 -0.09(-0.71%)
Oct 30, 2014 12.47 12.75 12.45 12.75 3,602 +0.27(+2.16%)
Oct 29, 2014 12.48 12.50 12.48 12.48 2,606 -0.02(-0.16%)
Oct 28, 2014 12.47 12.50 12.47 12.50 602 -0.05(-0.40%)
Oct 27, 2014 12.59 12.80 12.55 12.55 6,610 -0.24(-1.88%)
Oct 24, 2014 12.44 12.87 12.44 12.79 6,267 +0.39(+3.15%)
Oct 23, 2014 12.40 12.45 12.23 12.40 4,624 +0.30(+2.48%)
Oct 22, 2014 11.95 12.10 11.56 12.10 4,565 +0.15(+1.26%)
Oct 21, 2014 12.06 12.06 11.66 11.95 920 -0.14(-1.16%)
Oct 20, 2014 11.05 12.09 11.05 12.09 237,755 +0.59(+5.13%)
Oct 17, 2014 11.41 11.50 11.41 11.50 943 +0.15(+1.32%)
Oct 16, 2014 10.97 11.50 10.97 11.35 56,568 +0.09(+0.80%)
Oct 15, 2014 10.63 11.26 10.63 11.26 17,142 +0.07(+0.63%)
Oct 14, 2014 11.40 11.40 11.12 11.19 1,449 -0.09(-0.80%)
Oct 10, 2014 11.28 11.28 11.28 0 -0.07(-0.62%)
Oct 09, 2014 11.39 11.39 11.00 11.35 10,121 -0.15(-1.30%)
Oct 08, 2014 11.43 11.50 11.42 11.50 1,725 +0.05(+0.44%)
Oct 07, 2014 11.50 11.51 11.45 11.45 1,175 +0.05(+0.44%)
Oct 06, 2014 11.71 11.71 11.40 11.40 1,890 -0.35(-2.98%)
Oct 03, 2014 11.24 11.89 11.24 11.75 2,901 +0.02(+0.17%)
Oct 02, 2014 11.75 11.75 11.65 11.73 1,083 -0.01(-0.09%)
Oct 01, 2014 11.74 11.74 11.74 11.74 253 +0.04(+0.34%)
Sep 30, 2014 11.72 11.72 11.50 11.70 4,472 +0.09(+0.78%)
Sep 29, 2014 11.60 11.62 11.59 11.61 1,138 -0.04(-0.34%)
Sep 26, 2014 11.51 11.70 11.51 11.65 9,006 +0.01(+0.09%)
Sep 25, 2014 11.59 11.64 11.50 11.64 10,941 -0.06(-0.51%)
Sep 24, 2014 11.76 11.76 11.60 11.70 2,084 -0.17(-1.43%)
Sep 23, 2014 11.54 11.87 11.54 11.87 2,731 +0.32(+2.77%)
Sep 22, 2014 11.75 11.75 11.55 11.55 4,519 -0.20(-1.70%)
Sep 19, 2014 11.50 11.75 11.50 11.75 11,030 +0.17(+1.47%)
Sep 18, 2014 11.55 11.58 11.50 11.58 1,964 -0.12(-1.03%)
Sep 17, 2014 11.50 11.70 11.50 11.70 79,969 +0.20(+1.74%)
Sep 16, 2014 11.45 11.50 11.27 11.50 31,313 +0.10(+0.88%)
Sep 15, 2014 11.36 11.40 11.26 11.40 3,343 +0.14(+1.24%)
Sep 12, 2014 11.50 11.50 11.26 11.26 1,066 -0.29(-2.51%)
Sep 10, 2014 11.55 11.55 11.55 62 +0.19(+1.67%)
Sep 09, 2014 11.27 11.39 11.27 11.36 2,800 -0.03(-0.26%)
Sep 08, 2014 11.32 11.40 11.18 11.39 2,807 +0.14(+1.24%)
Sep 05, 2014 11.25 11.04 11.25 1,297 +0.21(+1.90%)
Sep 04, 2014 10.96 11.04 10.92 11.04 3,546 +0.12(+1.10%)
Sep 03, 2014 10.75 10.92 10.75 10.92 2,652 +0.17(+1.58%)
Sep 02, 2014 10.75 10.75 10.75 10.75 312 -0.10(-0.92%)
Aug 29, 2014 10.85 10.85 10.85 0 +0.04(+0.37%)
Aug 28, 2014 10.56 10.81 10.56 10.81 15,011 +0.11(+1.03%)
Aug 27, 2014 10.70 10.70 10.70 10.70 2,121 +0.00(+0.00%)
Aug 26, 2014 10.66 10.70 10.56 10.70 3,129 +0.00(+0.00%)
Aug 22, 2014 10.70 10.70 10.70 97 +0.00(+0.00%)
Aug 21, 2014 10.46 10.70 10.43 10.70 6,461 +0.10(+0.94%)
Aug 20, 2014 10.62 10.65 10.32 10.60 2,261 -0.10(-0.93%)
Aug 19, 2014 10.61 10.70 10.61 10.70 3,050 +0.00(+0.00%)
Aug 18, 2014 10.75 10.75 10.62 10.70 298,152 +0.10(+0.94%)
Aug 15, 2014 10.55 10.55 10.55 10.60 11,504 +0.00(+0.00%)
Aug 14, 2014 10.61 10.60 11,729 +0.05(+0.47%)
Aug 13, 2014 10.56 10.60 10.55 10.55 10,750 -0.15(-1.40%)
Aug 12, 2014 10.56 10.56 10.55 10.70 3,207 -0.09(-0.83%)
Aug 11, 2014 10.74 10.79 10.74 10.79 1,104 +0.24(+2.27%)
Aug 08, 2014 10.70 10.70 10.53 10.55 23,141 -0.15(-1.40%)
Aug 07, 2014 10.80 10.80 10.60 10.70 4,283 -0.11(-1.02%)
Aug 06, 2014 10.61 10.81 10.61 10.81 8,538 +0.36(+3.44%)
Aug 05, 2014 10.40 10.45 10.40 10.45 7,854 +0.05(+0.48%)
Aug 01, 2014 10.40 10.40 10.40 0 -0.05(-0.48%)
Jul 31, 2014 10.35 10.45 10.35 10.45 1,467 -0.05(-0.48%)
Jul 30, 2014 10.35 10.50 10.35 10.50 16,022 +0.08(+0.77%)
Jul 29, 2014 10.26 10.42 10.25 10.42 750 +0.02(+0.19%)
Jul 28, 2014 10.40 10.40 10.40 10.40 810 -0.06(-0.57%)
Jul 25, 2014 10.26 10.46 10.26 10.46 2,812 +0.15(+1.45%)
Jul 24, 2014 10.00 10.31 10.00 10.31 13,219 -0.19(-1.81%)
Jul 23, 2014 10.32 10.50 10.32 10.50 1,767 -0.03(-0.28%)
Jul 22, 2014 10.44 10.55 10.44 10.53 21,137 +0.09(+0.86%)
Jul 21, 2014 10.31 10.44 10.31 10.44 206 +0.00(+0.00%)
Jul 18, 2014 10.35 10.44 10.35 10.44 1,039 +0.09(+0.87%)
Jul 17, 2014 10.35 10.35 10.35 10.35 227 -0.02(-0.19%)
Jul 16, 2014 10.37 10.37 10.37 10.37 468 -0.08(-0.77%)
Jul 15, 2014 10.45 10.45 10.45 10.45 204 +0.00(+0.00%)
Jul 14, 2014 10.13 10.45 10.13 10.45 6,548 +0.20(+1.95%)
Jul 11, 2014 10.25 10.31 10.25 10.25 14,941 -0.05(-0.49%)
Jul 10, 2014 10.26 10.30 10.26 10.30 5,434 +0.00(+0.00%)
Jul 09, 2014 10.19 10.30 10.19 10.30 2,005 +0.00(+0.00%)
Jul 08, 2014 10.33 10.35 10.30 10.30 2,515 -0.10(-0.96%)
Jul 07, 2014 10.39 10.43 10.30 10.40 7,331 -0.10(-0.95%)
Jul 04, 2014 10.39 10.50 10.39 10.50 14,124 +0.06(+0.57%)
Jul 03, 2014 10.35 10.44 10.13 10.44 2,802 +0.01(+0.10%)
Jul 02, 2014 10.43 10.43 10.43 10.43 495 -0.12(-1.14%)
Jun 30, 2014 10.55 10.55 10.55 0 +0.05(+0.48%)
Jun 27, 2014 10.50 10.60 10.40 10.50 14,259 -0.01(-0.10%)
Jun 26, 2014 10.43 10.51 10.43 10.51 22,509 +0.05(+0.48%)
Jun 25, 2014 10.45 10.46 10.45 10.46 11,330 +0.11(+1.06%)
Jun 24, 2014 10.35 10.35 10.35 10.35 1,046 +0.00(+0.00%)
Jun 23, 2014 10.24 10.37 10.24 10.35 3,180 -0.14(-1.33%)
Jun 20, 2014 10.34 10.51 10.34 10.49 96,963 +0.29(+2.84%)
Jun 19, 2014 10.14 10.28 10.14 10.20 10,337 -0.05(-0.49%)
Jun 18, 2014 10.08 10.25 10.05 10.25 798 +0.05(+0.49%)
Jun 17, 2014 10.05 10.20 10.05 10.20 831 +0.08(+0.79%)
Jun 16, 2014 10.24 10.24 10.05 10.12 1,473 -0.04(-0.39%)
Jun 13, 2014 10.07 10.16 10.05 10.16 2,589 +0.00(+0.00%)
Jun 12, 2014 10.25 10.25 10.16 10.16 559 +0.00(+0.00%)
Jun 11, 2014 10.04 10.16 10.04 10.16 3,427 -0.09(-0.88%)
Jun 10, 2014 10.25 10.25 10.15 10.25 44,336 +0.06(+0.59%)
Jun 06, 2014 10.20 10.25 10.10 10.19 940 +0.11(+1.09%)
Jun 05, 2014 10.25 10.25 10.08 10.08 7,841 -0.24(-2.33%)
Jun 04, 2014 10.26 10.40 10.25 10.32 15,707 +0.00(+0.00%)
Jun 03, 2014 10.24 10.33 10.19 10.32 3,738 -0.03(-0.29%)
Jun 02, 2014 10.38 10.38 10.25 10.35 6,406 -0.05(-0.48%)
May 30, 2014 10.20 10.50 10.20 10.40 8,888 -0.10(-0.95%)
May 29, 2014 10.01 10.51 10.00 10.50 165,214 +0.30(+2.94%)
May 28, 2014 10.18 10.42 10.14 10.20 5,763 -0.23(-2.21%)
May 27, 2014 10.30 10.43 10.22 10.43 10,116 +0.18(+1.76%)
May 26, 2014 10.25 10.25 10.25 10.25 371 -0.01(-0.10%)
May 23, 2014 10.30 10.33 10.10 10.26 4,723 +0.28(+2.81%)
May 22, 2014 9.920 9.980 9.920 9.980 2,197 +0.08(+0.81%)
May 21, 2014 9.750 9.900 9.750 9.900 9,252 +0.15(+1.54%)
May 16, 2014 9.750 9.750 9.750 9.750 165 +0.00(+0.00%)
May 15, 2014 9.750 9.750 9.750 9.750 4,770 +0.00(+0.00%)
May 14, 2014 9.760 9.820 9.750 9.750 2,013 +0.00(+0.00%)
May 13, 2014 9.830 9.840 9.750 9.750 1,579 -0.11(-1.12%)
May 12, 2014 9.750 9.870 9.750 9.860 2,212 +0.11(+1.13%)
May 09, 2014 9.760 9.800 9.750 9.750 2,421 +0.00(+0.00%)
May 08, 2014 9.750 9.750 9.750 9.750 2,353 +0.05(+0.52%)
May 07, 2014 9.800 9.800 9.700 9.700 1,200 -0.20(-2.02%)
May 06, 2014 9.830 9.900 9.750 9.900 2,682 -0.02(-0.20%)
May 05, 2014 9.800 9.920 9.800 9.920 4,430 +0.09(+0.92%)
May 02, 2014 9.800 9.890 9.750 9.830 2,404 +0.17(+1.76%)
May 01, 2014 9.790 9.790 9.660 9.660 91,779 -0.14(-1.43%)
Apr 30, 2014 9.640 9.890 9.640 9.800 5,155 +0.01(+0.10%)
Apr 29, 2014 9.790 9.790 9.790 9.790 396 +0.00(+0.00%)
Apr 28, 2014 9.790 9.790 9.700 9.790 1,051 +0.00(+0.00%)
Apr 25, 2014 9.680 9.790 9.630 9.790 1,512 +0.00(+0.00%)
Apr 24, 2014 9.960 9.960 9.790 9.790 633 -0.07(-0.71%)
Apr 23, 2014 9.950 9.970 9.860 9.860 1,223 -0.11(-1.10%)
Apr 22, 2014 9.920 9.990 9.920 9.970 2,231 +0.00(+0.00%)
Apr 21, 2014 9.810 9.970 9.810 9.970 483 +0.09(+0.91%)
Apr 17, 2014 9.880 9.880 9.880 0 +0.01(+0.10%)
Apr 16, 2014 9.700 9.870 9.700 9.870 4,633 +0.00(+0.00%)
Apr 15, 2014 9.540 9.900 9.540 9.870 3,457 +0.02(+0.20%)
Apr 14, 2014 9.500 9.850 9.500 9.850 4,432 +0.25(+2.60%)
Apr 11, 2014 9.600 9.600 9.600 9.600 687 +0.00(+0.00%)
Apr 10, 2014 9.630 9.760 9.600 9.600 10,384 +0.02(+0.21%)
Apr 09, 2014 9.500 9.700 9.500 9.580 10,657 +0.08(+0.84%)
Apr 08, 2014 9.720 9.720 9.500 9.500 841 -0.15(-1.55%)
Apr 07, 2014 9.520 9.650 9.500 9.650 2,879 +0.13(+1.37%)
Apr 04, 2014 9.570 9.570 9.520 9.520 484 +0.00(+0.00%)
Apr 03, 2014 9.370 9.520 9.370 9.520 2,996 +0.17(+1.82%)
Apr 02, 2014 9.580 9.590 9.350 9.350 180,371 +0.08(+0.86%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.