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

  • Search Hotels in Sausalito

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

Ingles Markets Inc (NQ: IMKTA )

73.84 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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, 2003 7.842 8.162 7.842 8.155 13,949 +0.30(+3.79%)
Jan 30, 2003 8.020 8.261 7.835 7.856 12,117 -0.17(-2.12%)
Jan 29, 2003 8.282 8.282 7.942 8.027 11,413 -0.06(-0.79%)
Jan 28, 2003 8.119 8.289 7.906 8.091 22,685 -0.03(-0.35%)
Jan 27, 2003 8.169 8.240 8.119 8.119 17,612 -0.05(-0.61%)
Jan 24, 2003 8.346 8.375 8.169 8.169 18,458 -0.20(-2.37%)
Jan 23, 2003 8.481 8.481 8.268 8.367 9,017 +0.02(+0.25%)
Jan 22, 2003 8.318 8.410 8.318 8.347 21,699 +0.03(+0.35%)
Jan 21, 2003 8.360 8.396 8.296 8.318 15,358 -0.02(-0.26%)
Jan 17, 2003 8.360 8.410 8.296 8.339 10,708 +0.03(+0.34%)
Jan 16, 2003 8.375 8.509 8.254 8.311 21,840 -0.06(-0.76%)
Jan 15, 2003 8.502 8.502 8.268 8.375 19,585 +0.10(+1.18%)
Jan 14, 2003 8.353 8.460 8.240 8.277 36,212 +0.08(+0.97%)
Jan 13, 2003 8.204 8.353 8.162 8.197 33,112 -0.05(-0.60%)
Jan 10, 2003 8.304 8.375 8.240 8.247 12,117 -0.02(-0.26%)
Jan 09, 2003 8.268 8.417 8.162 8.268 7,749 +0.09(+1.13%)
Jan 08, 2003 8.275 8.282 8.162 8.176 9,440 -0.09(-1.12%)
Jan 07, 2003 8.382 8.481 8.268 8.268 22,121 -0.11(-1.27%)
Jan 06, 2003 8.282 8.580 8.282 8.375 27,194 -0.06(-0.76%)
Jan 03, 2003 8.304 8.474 8.240 8.438 87,501 +0.16(+1.89%)
Jan 02, 2003 8.183 8.339 8.183 8.282 22,544 +0.07(+0.86%)
Dec 31, 2002 8.367 8.367 8.162 8.211 140,621 -0.02(-0.26%)
Dec 30, 2002 8.176 8.367 8.162 8.233 26,912 +0.07(+0.87%)
Dec 27, 2002 8.162 8.403 8.162 8.162 9,017 -0.26(-3.12%)
Dec 26, 2002 8.382 8.516 8.382 8.424 26,771 -0.07(-0.83%)
Dec 24, 2002 8.268 8.495 8.268 8.494 6,481 +0.10(+1.17%)
Dec 23, 2002 8.396 8.396 7.878 8.396 28,603 +0.06(+0.77%)
Dec 20, 2002 8.396 8.396 7.878 8.332 55,375 -0.08(-0.93%)
Dec 19, 2002 8.169 8.410 8.091 8.410 18,317 +0.25(+3.04%)
Dec 18, 2002 8.155 8.367 8.062 8.162 22,685 -0.16(-1.96%)
Dec 17, 2002 8.410 8.509 8.233 8.325 44,666 -0.01(-0.17%)
Dec 16, 2002 8.084 8.375 8.084 8.339 40,016 -0.01(-0.08%)
Dec 13, 2002 8.339 8.445 8.339 8.346 35,507 -0.07(-0.84%)
Dec 12, 2002 8.211 8.509 8.211 8.417 16,344 -0.05(-0.58%)
Dec 11, 2002 8.155 8.481 8.084 8.466 33,394 +0.30(+3.73%)
Dec 10, 2002 8.062 8.162 8.020 8.162 11,554 +0.11(+1.32%)
Dec 09, 2002 8.197 8.197 7.984 8.055 16,344 -0.02(-0.26%)
Dec 06, 2002 8.069 8.218 8.020 8.076 12,963 +0.01(+0.09%)
Dec 05, 2002 8.155 8.233 8.062 8.069 9,158 +0.01(+0.09%)
Dec 04, 2002 8.133 8.225 8.055 8.062 4,368 -0.07(-0.87%)
Dec 03, 2002 8.304 8.304 8.091 8.133 10,990 -0.09(-1.04%)
Dec 02, 2002 8.197 8.389 8.126 8.218 13,526 -0.08(-0.94%)
Nov 29, 2002 8.013 8.339 8.013 8.296 8,031 -0.04(-0.51%)
Nov 27, 2002 8.076 8.389 8.076 8.339 16,062 +0.14(+1.73%)
Nov 26, 2002 7.984 8.197 7.984 8.197 14,513 +0.23(+2.85%)
Nov 25, 2002 8.069 8.197 7.913 7.970 10,990 -0.11(-1.31%)
Nov 22, 2002 7.963 8.190 7.899 8.076 11,976 +0.01(+0.17%)
Nov 21, 2002 7.963 8.091 7.956 8.062 12,258 -0.06(-0.70%)
Nov 20, 2002 7.983 8.119 7.856 8.119 18,176 +0.29(+3.72%)
Nov 19, 2002 8.020 8.034 7.757 7.828 24,376 -0.09(-1.08%)
Nov 18, 2002 7.956 8.112 7.871 7.913 14,794 -0.04(-0.54%)
Nov 15, 2002 7.864 8.091 7.864 7.956 20,008 -0.13(-1.67%)
Nov 14, 2002 7.885 8.105 7.771 8.091 23,671 +0.16(+1.97%)
Nov 13, 2002 8.161 8.303 7.935 7.935 50,161 -0.14(-1.77%)
Nov 12, 2002 8.026 8.267 7.878 8.077 30,012 +0.12(+1.53%)
Nov 11, 2002 8.169 8.410 7.956 7.956 22,967 -0.21(-2.52%)
Nov 08, 2002 8.360 8.516 8.162 8.162 9,299 -0.25(-2.95%)
Nov 07, 2002 8.346 8.524 8.289 8.410 19,585 +0.04(+0.42%)
Nov 06, 2002 8.282 8.382 8.204 8.375 22,262 +0.08(+0.94%)
Nov 05, 2002 8.346 8.346 8.020 8.296 10,849 -0.03(-0.34%)
Nov 04, 2002 8.126 8.346 8.112 8.325 37,903 +0.17(+2.09%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.