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 +0.36 (+0.49%)
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 (%)
Oct 29, 2004 8.815 8.829 8.658 8.658 39,171 -0.06(-0.65%)
Oct 28, 2004 9.006 9.006 8.673 8.715 43,539 -0.04(-0.49%)
Oct 27, 2004 8.694 8.871 8.587 8.758 101,309 +0.07(+0.82%)
Oct 26, 2004 8.634 8.694 8.566 8.687 28,462 +0.01(+0.16%)
Oct 25, 2004 8.566 8.673 8.531 8.673 21,980 +0.06(+0.66%)
Oct 22, 2004 8.566 8.694 8.566 8.616 51,288 -0.04(-0.49%)
Oct 21, 2004 8.641 8.694 8.573 8.658 56,220 -0.04(-0.41%)
Oct 20, 2004 8.651 8.694 8.637 8.694 33,535 +0.05(+0.57%)
Oct 19, 2004 8.694 8.694 8.623 8.644 15,358 -0.04(-0.49%)
Oct 18, 2004 8.701 8.701 8.666 8.687 26,067 -0.01(-0.08%)
Oct 15, 2004 8.694 8.694 8.637 8.694 37,057 +0.06(+0.66%)
Oct 14, 2004 8.658 8.715 8.637 8.637 20,290 +0.00(+0.00%)
Oct 13, 2004 8.644 8.800 8.637 8.637 46,075 -0.07(-0.81%)
Oct 12, 2004 8.857 8.857 8.658 8.708 56,784 -0.09(-1.05%)
Oct 11, 2004 8.694 8.822 8.694 8.800 254,753 +0.11(+1.31%)
Oct 08, 2004 8.531 8.736 8.531 8.687 35,648 +0.11(+1.32%)
Oct 07, 2004 8.658 8.694 8.552 8.573 66,224 -0.07(-0.82%)
Oct 06, 2004 8.758 8.758 8.559 8.644 53,120 +0.02(+0.25%)
Oct 05, 2004 8.623 8.736 8.488 8.623 37,198 -0.04(-0.49%)
Oct 04, 2004 8.907 8.907 8.658 8.666 32,407 -0.06(-0.65%)
Oct 01, 2004 8.829 8.843 8.438 8.722 50,302 +0.16(+1.91%)
Sep 30, 2004 8.666 8.842 8.559 8.559 33,675 -0.27(-3.05%)
Sep 29, 2004 8.502 8.857 8.502 8.829 56,924 +0.17(+1.97%)
Sep 28, 2004 8.651 8.687 8.396 8.658 43,116 +0.16(+1.84%)
Sep 27, 2004 8.644 8.715 8.502 8.502 38,466 -0.20(-2.28%)
Sep 24, 2004 8.694 8.758 8.658 8.701 35,507 -0.01(-0.16%)
Sep 23, 2004 8.687 8.793 8.573 8.715 50,725 +0.13(+1.57%)
Sep 22, 2004 8.658 8.708 8.580 8.580 40,721 -0.10(-1.14%)
Sep 21, 2004 8.765 8.765 8.474 8.679 76,933 +0.02(+0.24%)
Sep 20, 2004 8.502 8.658 8.502 8.658 25,785 +0.04(+0.41%)
Sep 17, 2004 8.956 8.956 8.367 8.623 80,455 +0.09(+1.00%)
Sep 16, 2004 8.509 8.545 8.389 8.538 50,302 +0.10(+1.18%)
Sep 15, 2004 8.225 8.481 8.225 8.438 36,634 +0.18(+2.15%)
Sep 14, 2004 8.268 8.346 8.261 8.261 111,454 +0.00(+0.00%)
Sep 13, 2004 8.240 8.410 8.169 8.261 33,112 +0.05(+0.61%)
Sep 10, 2004 8.268 8.325 8.112 8.211 56,924 +0.06(+0.78%)
Sep 09, 2004 8.268 8.268 8.147 8.147 77,215 -0.04(-0.52%)
Sep 08, 2004 8.275 8.304 8.140 8.190 39,593 -0.14(-1.70%)
Sep 07, 2004 8.304 8.353 8.125 8.332 38,466 +0.21(+2.53%)
Sep 03, 2004 8.091 8.304 8.084 8.126 31,421 -0.04(-0.52%)
Sep 02, 2004 8.218 8.268 8.084 8.169 17,894 +0.06(+0.79%)
Sep 01, 2004 8.119 8.516 8.041 8.105 95,532 +0.02(+0.26%)
Aug 31, 2004 8.218 8.296 8.027 8.084 44,102 +0.04(+0.53%)
Aug 30, 2004 8.169 8.183 8.041 8.041 32,830 -0.08(-0.96%)
Aug 27, 2004 7.998 8.155 7.998 8.119 28,180 -0.01(-0.17%)
Aug 26, 2004 8.041 8.204 8.041 8.133 37,762 +0.01(+0.09%)
Aug 25, 2004 7.949 8.162 7.949 8.126 58,334 +0.00(+0.00%)
Aug 24, 2004 8.105 8.197 8.005 8.126 36,916 +0.23(+2.97%)
Aug 23, 2004 8.055 8.105 7.892 7.892 60,165 -0.16(-1.93%)
Aug 20, 2004 7.949 8.055 7.878 8.047 39,868 +0.09(+1.15%)
Aug 19, 2004 7.878 7.991 7.849 7.956 18,458 -0.01(-0.09%)
Aug 18, 2004 7.984 7.984 7.856 7.963 30,576 +0.04(+0.54%)
Aug 17, 2004 8.034 8.040 7.913 7.920 32,971 -0.07(-0.89%)
Aug 16, 2004 7.927 7.998 7.920 7.991 20,008 +0.15(+1.90%)
Aug 13, 2004 7.984 7.984 7.835 7.842 19,162 -0.04(-0.45%)
Aug 12, 2004 7.871 8.020 7.835 7.878 17,753 -0.07(-0.90%)
Aug 11, 2004 8.055 8.055 7.793 7.949 33,394 -0.03(-0.44%)
Aug 10, 2004 7.885 8.055 7.885 7.984 38,607 +0.11(+1.44%)
Aug 09, 2004 8.048 8.086 7.835 7.871 42,834 -0.04(-0.45%)
Aug 06, 2004 8.055 8.055 7.906 7.906 91,869 -0.04(-0.54%)
Aug 05, 2004 8.013 8.042 7.878 7.949 37,480 -0.07(-0.88%)
Aug 04, 2004 7.864 8.084 7.864 8.020 27,053 +0.16(+2.08%)
Aug 03, 2004 7.878 8.020 7.849 7.856 19,493 -0.07(-0.90%)
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.