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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Indigo Books & Music Inc (TSX: IDG )

2.480 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jan 31, 2020 3.750 3.750 3.580 3.750 2,002 +0.01(+0.27%)
Jan 30, 2020 3.740 3.750 3.740 3.740 2,381 +0.16(+4.47%)
Jan 29, 2020 3.700 3.730 3.580 3.580 3,280 -0.12(-3.24%)
Jan 28, 2020 3.740 3.750 3.580 3.700 9,050 +0.17(+4.82%)
Jan 27, 2020 3.510 3.700 3.500 3.530 3,470 -0.10(-2.75%)
Jan 24, 2020 3.650 3.650 3.630 3.630 1,339 -0.07(-1.89%)
Jan 23, 2020 3.640 3.700 3.630 3.700 3,665 +0.03(+0.82%)
Jan 22, 2020 3.650 3.750 3.630 3.670 13,500 -0.04(-1.08%)
Jan 21, 2020 3.710 3.710 3.710 3.710 205 -0.18(-4.63%)
Jan 20, 2020 3.640 3.890 3.640 3.890 3,395 +0.01(+0.26%)
Jan 17, 2020 3.930 3.930 3.880 3.880 3,409 +0.01(+0.26%)
Jan 16, 2020 3.900 3.910 3.870 3.870 15,512 -0.08(-2.03%)
Jan 15, 2020 3.950 3.950 3.950 3.950 1,010 +0.05(+1.28%)
Jan 14, 2020 3.900 3.900 3.890 3.900 35,953 -0.01(-0.26%)
Jan 13, 2020 3.990 3.990 3.910 3.910 3,983 -0.09(-2.25%)
Jan 10, 2020 3.940 4.000 3.940 4.000 1,000 +0.10(+2.56%)
Jan 09, 2020 4.000 4.000 3.840 3.900 10,375 -0.10(-2.50%)
Jan 08, 2020 4.050 4.060 4.000 4.000 6,540 -0.15(-3.61%)
Jan 07, 2020 4.150 4.150 4.150 4.150 1,600 +0.00(+0.00%)
Jan 06, 2020 4.310 4.310 4.150 4.150 8,733 -0.15(-3.49%)
Jan 03, 2020 4.260 4.300 4.250 4.300 1,687 +0.00(+0.00%)
Jan 02, 2020 4.170 4.300 4.170 4.300 601 -0.05(-1.15%)
Dec 31, 2019 4.350 4.350 4.350 0 +0.14(+3.33%)
Dec 30, 2019 4.040 4.210 4.040 4.210 1,070 +0.02(+0.48%)
Dec 27, 2019 4.210 4.230 4.020 4.190 8,829 +0.17(+4.23%)
Dec 24, 2019 4.020 4.020 4.020 0 -0.01(-0.25%)
Dec 23, 2019 4.290 4.290 4.010 4.030 16,756 -0.13(-3.12%)
Dec 20, 2019 4.110 4.170 4.100 4.160 11,100 -0.04(-0.95%)
Dec 19, 2019 4.100 4.250 4.100 4.200 4,158 +0.11(+2.69%)
Dec 18, 2019 4.580 4.600 4.090 4.090 10,260 -0.24(-5.54%)
Dec 17, 2019 4.400 4.400 4.330 4.330 700 -0.14(-3.13%)
Dec 16, 2019 4.320 4.470 4.320 4.470 8,217 +0.15(+3.47%)
Dec 13, 2019 4.320 4.400 4.320 4.320 5,800 -0.03(-0.69%)
Dec 12, 2019 4.350 4.400 4.350 4.350 2,205 -0.08(-1.81%)
Dec 11, 2019 4.430 4.430 4.430 4.430 1,125 -0.01(-0.23%)
Dec 10, 2019 4.340 4.500 4.320 4.440 4,100 -0.09(-1.99%)
Dec 09, 2019 4.480 4.530 4.480 4.530 1,254 +0.18(+4.14%)
Dec 06, 2019 4.500 4.500 4.350 4.350 3,750 +0.02(+0.46%)
Dec 05, 2019 4.330 4.400 4.320 4.330 1,180 -0.19(-4.20%)
Dec 04, 2019 4.520 4.520 4.520 4.520 1,175 +0.19(+4.39%)
Dec 03, 2019 4.450 4.450 4.320 4.330 1,400 -0.17(-3.78%)
Dec 02, 2019 4.340 4.500 4.340 4.500 4,100 -0.01(-0.22%)
Nov 29, 2019 4.790 4.790 4.510 4.510 669 -0.07(-1.53%)
Nov 28, 2019 4.590 4.590 4.580 4.580 200 -0.02(-0.43%)
Nov 27, 2019 4.320 4.600 4.320 4.600 4,245 +0.28(+6.48%)
Nov 26, 2019 4.420 4.420 4.320 4.320 9,275 -0.08(-1.82%)
Nov 25, 2019 4.400 4.400 4.400 4.400 103 +0.04(+0.92%)
Nov 22, 2019 4.950 4.950 4.360 4.360 2,700 -0.45(-9.36%)
Nov 21, 2019 4.490 4.810 4.490 4.810 3,875 +0.32(+7.13%)
Nov 20, 2019 4.150 4.500 4.150 4.490 17,969 +0.40(+9.78%)
Nov 19, 2019 4.050 4.090 4.050 4.090 1,620 +0.04(+0.99%)
Nov 18, 2019 4.050 4.050 4.050 4.050 189 +0.01(+0.25%)
Nov 15, 2019 4.140 4.150 3.950 4.040 1,000 -0.09(-2.18%)
Nov 13, 2019 4.130 4.130 4.130 0 +0.02(+0.49%)
Nov 12, 2019 3.960 4.200 3.960 4.110 14,615 +0.16(+4.05%)
Nov 11, 2019 3.920 3.950 3.900 3.950 6,635 -0.05(-1.25%)
Nov 08, 2019 4.250 4.300 4.000 4.000 109,900 -0.26(-6.10%)
Nov 07, 2019 4.040 4.370 4.040 4.260 52,450 -0.14(-3.18%)
Nov 06, 2019 4.500 4.500 4.400 4.400 46,800 +0.00(+0.00%)
Nov 05, 2019 4.400 4.480 4.400 4.400 89,318 +0.00(+0.00%)
Nov 04, 2019 4.420 4.500 4.400 4.400 6,822 -0.09(-2.00%)
Nov 01, 2019 4.010 4.500 4.010 4.490 10,100 +0.45(+11.14%)
Oct 31, 2019 4.400 4.400 4.010 4.040 12,850 -0.36(-8.18%)
Oct 30, 2019 4.700 4.700 4.050 4.400 10,897 -0.36(-7.56%)
Oct 28, 2019 4.760 4.760 4.760 0 +0.10(+2.15%)
Oct 25, 2019 4.650 4.660 4.650 4.660 2,885 +0.01(+0.22%)
Oct 24, 2019 4.780 4.780 4.050 4.650 44,813 -0.28(-5.68%)
Oct 23, 2019 4.980 4.980 4.890 4.930 980 -0.12(-2.38%)
Oct 22, 2019 5.050 5.050 5.050 5.050 300 -0.05(-0.98%)
Oct 21, 2019 5.090 5.100 5.050 5.100 2,912 -0.15(-2.86%)
Oct 18, 2019 5.350 5.350 5.250 5.250 8,230 -0.11(-2.05%)
Oct 17, 2019 5.580 5.580 5.350 5.360 17,950 +0.06(+1.13%)
Oct 16, 2019 5.300 5.300 5.300 5.300 104 -0.20(-3.64%)
Oct 15, 2019 5.210 5.510 5.210 5.500 1,871 +0.00(+0.00%)
Oct 11, 2019 5.500 5.500 5.500 0 -0.05(-0.90%)
Oct 10, 2019 5.600 5.780 5.510 5.550 7,365 +0.05(+0.91%)
Oct 09, 2019 5.500 5.500 5.500 5.500 600 +0.00(+0.00%)
Oct 08, 2019 5.580 5.580 5.500 5.500 576 +0.00(+0.00%)
Oct 07, 2019 5.500 5.500 5.500 5.500 175 +0.00(+0.00%)
Oct 04, 2019 5.500 5.600 5.470 5.500 3,920 +0.00(+0.00%)
Oct 03, 2019 5.500 5.500 5.500 5.500 480 +0.00(+0.00%)
Oct 02, 2019 5.600 5.600 5.500 5.500 1,564 -0.11(-1.96%)
Oct 01, 2019 5.600 5.610 5.600 5.610 1,525 +0.00(+0.00%)
Sep 30, 2019 5.600 5.640 5.560 5.610 3,019 +0.01(+0.18%)
Sep 27, 2019 5.600 5.600 5.600 5.600 200 +0.02(+0.36%)
Sep 26, 2019 5.600 5.600 5.580 5.580 3,237 -0.02(-0.36%)
Sep 25, 2019 5.600 5.650 5.600 5.600 9,200 -0.01(-0.18%)
Sep 24, 2019 5.600 5.710 5.590 5.610 44,098 +0.01(+0.18%)
Sep 23, 2019 5.590 5.600 5.590 5.600 7,591 +0.00(+0.00%)
Sep 20, 2019 5.700 5.700 5.500 5.600 2,161 -0.17(-2.95%)
Sep 19, 2019 5.700 5.770 5.700 5.770 1,050 -0.03(-0.52%)
Sep 18, 2019 5.840 5.840 5.800 5.800 3,761 +0.00(+0.00%)
Sep 17, 2019 5.850 5.850 5.800 5.800 1,280 -0.10(-1.69%)
Sep 16, 2019 6.000 6.000 5.800 5.900 6,608 -0.10(-1.67%)
Sep 13, 2019 6.110 6.110 6.000 6.000 4,914 +0.00(+0.00%)
Sep 12, 2019 6.380 6.380 5.840 6.000 449,004 -0.25(-4.00%)
Sep 11, 2019 6.250 6.250 6.250 6.250 400 +0.00(+0.00%)
Sep 10, 2019 6.240 6.250 6.240 6.250 718 -0.05(-0.79%)
Sep 09, 2019 6.030 6.300 6.000 6.300 10,885 +0.00(+0.00%)
Sep 06, 2019 6.250 6.300 6.250 6.300 750 +0.05(+0.80%)
Sep 05, 2019 6.260 6.260 6.250 6.250 1,625 +0.00(+0.00%)
Sep 04, 2019 6.100 6.250 6.100 6.250 5,070 +0.11(+1.79%)
Sep 03, 2019 6.030 6.150 6.020 6.140 1,744 -0.46(-6.97%)
Aug 30, 2019 6.600 6.600 6.600 0 +0.00(+0.00%)
Aug 29, 2019 6.780 6.780 6.600 6.600 9,900 -0.09(-1.35%)
Aug 28, 2019 6.690 6.690 6.690 74 +0.00(+0.00%)
Aug 27, 2019 6.690 6.690 6.690 5 +0.00(+0.00%)
Aug 26, 2019 6.650 6.690 6.380 6.690 50,816 -0.11(-1.62%)
Aug 22, 2019 6.800 6.800 6.800 0 -0.05(-0.73%)
Aug 21, 2019 6.850 6.850 6.850 6.850 100 +0.21(+3.16%)
Aug 20, 2019 6.600 6.650 6.600 6.640 1,159 +0.04(+0.61%)
Aug 19, 2019 6.690 6.690 6.590 6.600 3,734 -0.40(-5.71%)
Aug 16, 2019 6.790 7.010 6.790 7.000 3,815 +0.40(+6.06%)
Aug 15, 2019 6.830 6.830 6.600 6.600 9,830 -0.10(-1.49%)
Aug 14, 2019 7.390 7.390 6.610 6.700 72,252 -1.17(-14.87%)
Aug 13, 2019 7.760 7.900 7.720 7.870 5,025 +0.11(+1.42%)
Aug 12, 2019 8.050 8.050 7.760 7.760 473 -0.29(-3.60%)
Aug 09, 2019 8.050 8.050 8.050 8.050 600 +0.01(+0.12%)
Aug 08, 2019 8.050 8.050 8.040 8.040 1,700 -0.01(-0.12%)
Aug 07, 2019 8.090 8.090 8.050 8.050 215 +0.06(+0.75%)
Aug 06, 2019 8.100 8.100 7.990 7.990 800 -0.10(-1.24%)
Aug 02, 2019 8.090 8.090 8.090 0 -0.06(-0.74%)
Aug 01, 2019 8.010 8.150 8.000 8.150 1,000 +0.00(+0.00%)
Jul 31, 2019 8.150 8.150 8.150 7 +0.00(+0.00%)
Jul 30, 2019 8.050 8.150 7.900 8.150 4,397 +0.10(+1.24%)
Jul 29, 2019 8.000 8.050 7.950 8.050 2,276 +0.07(+0.88%)
Jul 26, 2019 7.990 7.990 7.980 7.980 350 +0.33(+4.31%)
Jul 25, 2019 7.720 7.790 7.650 7.650 5,979 +0.15(+2.00%)
Jul 24, 2019 7.450 7.640 7.450 7.500 1,710 +0.14(+1.90%)
Jul 23, 2019 7.370 7.510 7.360 7.360 8,218 +0.01(+0.14%)
Jul 22, 2019 7.350 7.360 7.350 7.350 534 +0.05(+0.68%)
Jul 19, 2019 7.210 7.300 7.210 7.300 732 -0.10(-1.35%)
Jul 18, 2019 7.750 7.750 7.400 7.400 897 -0.15(-1.99%)
Jul 17, 2019 7.600 7.650 7.520 7.550 9,850 -0.04(-0.53%)
Jul 16, 2019 7.810 7.810 7.590 7.590 1,289 -0.45(-5.60%)
Jul 15, 2019 8.040 8.040 8.040 8.040 296 -0.01(-0.12%)
Jul 12, 2019 8.050 8.050 8.030 8.050 4,255 +0.01(+0.12%)
Jul 10, 2019 8.040 8.040 8.040 0 -0.01(-0.12%)
Jul 08, 2019 8.050 8.050 8.050 0 +0.01(+0.12%)
Jul 05, 2019 8.040 8.050 8.040 8.040 6,300 +0.04(+0.50%)
Jul 04, 2019 8.000 8.050 8.000 8.000 3,300 -0.05(-0.62%)
Jul 03, 2019 7.810 8.050 7.810 8.050 3,210 +0.20(+2.55%)
Jul 02, 2019 7.860 7.860 7.850 7.850 445 -0.02(-0.25%)
Jun 28, 2019 7.870 7.870 7.870 0 -0.16(-1.99%)
Jun 27, 2019 8.040 8.050 7.900 8.030 1,122 +0.13(+1.65%)
Jun 26, 2019 7.960 7.960 7.900 7.900 1,720 -0.10(-1.25%)
Jun 25, 2019 8.010 8.010 7.990 8.000 2,039 +0.00(+0.00%)
Jun 24, 2019 7.900 8.050 7.900 8.000 4,113 -0.01(-0.12%)
Jun 21, 2019 7.820 8.010 7.510 8.010 34,523 +0.01(+0.12%)
Jun 20, 2019 8.050 8.050 7.810 8.000 1,219 +0.00(+0.00%)
Jun 19, 2019 8.050 8.050 8.000 8.000 41,200 -0.05(-0.62%)
Jun 18, 2019 8.210 8.330 8.050 8.050 4,549 +0.00(+0.00%)
Jun 17, 2019 7.940 8.050 7.910 8.050 2,031 +0.10(+1.26%)
Jun 14, 2019 8.080 8.080 7.950 7.950 2,029 -0.15(-1.85%)
Jun 13, 2019 7.650 8.300 7.650 8.100 25,252 +0.48(+6.30%)
Jun 12, 2019 7.500 7.790 7.500 7.620 21,871 +0.46(+6.42%)
Jun 11, 2019 7.160 7.160 7.160 5 +0.00(+0.00%)
Jun 10, 2019 7.100 7.400 7.040 7.160 10,771 -0.09(-1.24%)
Jun 07, 2019 7.130 7.250 7.130 7.250 1,530 +0.17(+2.40%)
Jun 06, 2019 7.060 7.080 7.060 7.080 7,281 -0.31(-4.19%)
Jun 05, 2019 7.390 7.390 7.390 7.390 530 -0.01(-0.14%)
Jun 04, 2019 7.110 7.410 7.110 7.400 1,663 +0.34(+4.82%)
Jun 03, 2019 7.200 7.210 7.030 7.060 87,740 -0.13(-1.81%)
May 31, 2019 6.890 7.190 6.890 7.190 728 -0.04(-0.55%)
May 30, 2019 7.450 7.450 7.000 7.230 22,021 -0.17(-2.30%)
May 29, 2019 9.160 9.160 7.210 7.400 215,263 -1.90(-20.43%)
May 28, 2019 9.450 9.450 9.300 9.300 2,214 +0.10(+1.09%)
May 27, 2019 9.320 9.320 9.200 9.200 500 -0.26(-2.75%)
May 24, 2019 9.390 9.460 9.390 9.460 3,120 -0.04(-0.42%)
May 22, 2019 9.500 9.500 9.500 0 -0.10(-1.04%)
May 21, 2019 9.380 9.600 9.380 9.600 6,201 +0.39(+4.23%)
May 17, 2019 9.210 9.210 9.210 0 +0.01(+0.11%)
May 16, 2019 9.260 9.260 9.200 9.200 1,200 +0.07(+0.77%)
May 15, 2019 9.140 9.220 9.130 9.130 2,100 -0.12(-1.30%)
May 14, 2019 9.260 9.260 8.710 9.250 102,103 -0.02(-0.22%)
May 13, 2019 9.550 9.550 9.260 9.270 1,600 -0.24(-2.52%)
May 10, 2019 9.210 9.510 9.200 9.510 300 +0.09(+0.96%)
May 09, 2019 9.430 9.430 9.420 9.420 1,000 +0.16(+1.73%)
May 08, 2019 9.380 9.380 9.260 9.260 300 -0.43(-4.44%)
May 07, 2019 9.690 9.690 9.690 9.690 1,016 +0.54(+5.90%)
May 06, 2019 10.10 10.10 9.150 9.150 4,280 -0.01(-0.11%)
May 03, 2019 9.620 9.620 9.160 9.160 2,619 -0.34(-3.58%)
May 02, 2019 9.500 9.500 9.500 9.500 17,978 +0.16(+1.71%)
May 01, 2019 9.450 9.510 9.200 9.340 1,729 +0.07(+0.76%)
Apr 30, 2019 9.450 9.450 9.270 9.270 1,518 -0.18(-1.90%)
Apr 29, 2019 9.460 9.760 9.450 9.450 1,780 -0.15(-1.56%)
Apr 26, 2019 9.890 9.900 9.600 9.600 4,015 +0.00(+0.00%)
Apr 25, 2019 9.710 9.710 9.600 9.600 2,600 -0.01(-0.10%)
Apr 24, 2019 9.950 9.950 9.610 9.610 800 -0.35(-3.51%)
Apr 23, 2019 9.980 9.980 9.960 9.960 300 +0.01(+0.10%)
Apr 22, 2019 9.970 9.970 9.950 9.950 582 +0.20(+2.05%)
Apr 18, 2019 9.750 9.750 9.750 0 -0.07(-0.71%)
Apr 17, 2019 9.820 9.820 9.820 9.820 100 +0.07(+0.72%)
Apr 16, 2019 9.750 9.750 9.750 9.750 700 +0.00(+0.00%)
Apr 12, 2019 9.750 9.750 9.750 10 -0.25(-2.50%)
Apr 11, 2019 9.800 10.00 9.800 10.00 467 +0.40(+4.17%)
Apr 10, 2019 9.700 9.700 9.600 9.600 4,634 -0.10(-1.03%)
Apr 09, 2019 9.700 9.700 9.700 9.700 320 -0.05(-0.51%)
Apr 08, 2019 9.730 9.840 9.730 9.750 1,880 -0.25(-2.50%)
Apr 05, 2019 9.700 10.00 9.700 10.00 6,327 -0.10(-0.99%)
Apr 02, 2019 10.10 10.10 10.10 0 +0.00(+0.00%)
Apr 01, 2019 10.25 10.25 10.10 10.10 1,818 +0.10(+1.00%)
Mar 29, 2019 10.01 10.01 10.00 10.00 1,010 +0.06(+0.60%)
Mar 27, 2019 9.940 9.940 9.940 0 +0.15(+1.53%)
Mar 26, 2019 9.660 9.890 9.660 9.790 575 +0.09(+0.93%)
Mar 25, 2019 9.800 9.800 9.700 9.700 366 -0.01(-0.10%)
Mar 22, 2019 9.800 9.800 9.700 9.710 507 -0.29(-2.90%)
Mar 21, 2019 10.08 10.08 10.00 10.00 1,120 -0.01(-0.10%)
Mar 20, 2019 10.16 10.16 10.01 10.01 2,278 -0.09(-0.89%)
Mar 19, 2019 10.10 10.10 10.05 10.10 2,073 +0.03(+0.30%)
Mar 18, 2019 9.760 10.07 9.760 10.07 1,156 +0.37(+3.81%)
Mar 15, 2019 9.720 9.720 9.700 9.700 988 -0.20(-2.02%)
Mar 14, 2019 9.900 9.900 9.900 9.900 176 +0.00(+0.00%)
Mar 13, 2019 9.910 9.910 9.900 9.900 245 -0.08(-0.80%)
Mar 12, 2019 10.27 10.27 9.980 9.980 445 -0.09(-0.89%)
Mar 11, 2019 10.50 10.52 9.910 10.07 108,200 -0.33(-3.17%)
Mar 08, 2019 10.15 10.50 10.15 10.40 3,327 +0.20(+1.96%)
Mar 07, 2019 10.16 10.20 10.16 10.20 1,114 +0.09(+0.89%)
Mar 06, 2019 10.19 10.20 10.11 10.11 600 +0.04(+0.40%)
Mar 04, 2019 10.07 10.07 10.07 0 +0.19(+1.92%)
Mar 01, 2019 10.16 10.17 9.880 9.880 1,089 -0.27(-2.66%)
Feb 28, 2019 10.00 10.15 10.00 10.15 1,338 +0.06(+0.59%)
Feb 27, 2019 10.15 10.15 9.930 10.09 353,659 -0.06(-0.59%)
Feb 26, 2019 10.20 10.20 9.930 10.15 1,961 -0.12(-1.17%)
Feb 25, 2019 10.27 10.27 10.27 10.27 178 +0.07(+0.69%)
Feb 22, 2019 10.20 10.20 10.20 10.20 674 +0.10(+0.99%)
Feb 21, 2019 10.29 10.30 10.10 10.10 610 -0.10(-0.98%)
Feb 20, 2019 10.20 10.20 10.19 10.20 845 +0.05(+0.49%)
Feb 19, 2019 10.21 10.33 9.700 10.15 1,677 -0.04(-0.39%)
Feb 15, 2019 10.19 10.19 10.19 0 -0.05(-0.49%)
Feb 14, 2019 10.16 10.24 10.10 10.24 469 +0.12(+1.19%)
Feb 13, 2019 10.29 10.30 10.12 10.12 800 -0.09(-0.88%)
Feb 11, 2019 10.21 10.21 10.21 0 -0.24(-2.30%)
Feb 08, 2019 10.45 10.45 10.45 46 +0.00(+0.00%)
Feb 07, 2019 9.630 10.45 9.630 10.45 7,962 +0.15(+1.46%)
Feb 06, 2019 9.020 10.56 9.020 10.30 3,811 -0.19(-1.81%)
Feb 05, 2019 10.49 10.49 10.49 10.49 1,000 -0.01(-0.10%)
Feb 04, 2019 10.88 10.88 10.50 10.50 1,070 +0.17(+1.65%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.