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 )

71.75 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2003 6.976 7.054 6.927 7.005 27,757 +0.02(+0.30%)
Apr 29, 2003 6.742 7.026 6.742 6.984 23,530 -0.04(-0.61%)
Apr 28, 2003 7.125 7.133 6.884 7.026 40,298 -0.06(-0.80%)
Apr 25, 2003 7.062 7.133 6.920 7.083 21,276 +0.05(+0.71%)
Apr 24, 2003 7.069 7.097 6.969 7.033 21,558 -0.06(-0.90%)
Apr 23, 2003 7.069 7.097 7.026 7.097 18,740 +0.07(+1.01%)
Apr 22, 2003 6.962 7.062 6.913 7.026 13,526 +0.05(+0.71%)
Apr 21, 2003 6.920 7.062 6.756 6.976 21,558 +0.06(+0.92%)
Apr 17, 2003 6.813 6.948 6.813 6.913 16,062 +0.10(+1.46%)
Apr 16, 2003 7.069 7.133 6.813 6.813 27,898 -0.04(-0.52%)
Apr 15, 2003 6.827 6.849 6.778 6.849 16,344 +0.01(+0.21%)
Apr 14, 2003 6.813 6.856 6.785 6.834 25,926 +0.07(+1.05%)
Apr 11, 2003 6.799 6.891 6.763 6.763 23,389 -0.04(-0.52%)
Apr 10, 2003 6.884 6.884 6.778 6.799 37,057 -0.01(-0.21%)
Apr 09, 2003 7.069 7.097 6.813 6.813 32,125 -0.25(-3.52%)
Apr 08, 2003 6.827 7.083 6.827 7.062 20,853 +0.23(+3.33%)
Apr 07, 2003 6.813 7.097 6.778 6.834 47,202 +0.02(+0.30%)
Apr 04, 2003 6.827 7.026 6.792 6.813 42,271 -0.01(-0.10%)
Apr 03, 2003 6.934 6.998 6.820 6.820 44,102 -0.06(-0.83%)
Apr 02, 2003 7.026 7.033 6.849 6.877 26,067 +0.01(+0.10%)
Apr 01, 2003 6.820 6.870 6.742 6.870 23,389 +0.09(+1.36%)
Mar 31, 2003 6.955 7.083 6.778 6.778 2,155,822 -0.14(-2.05%)
Mar 28, 2003 7.040 7.090 6.799 6.920 22,967 -0.12(-1.71%)
Mar 27, 2003 6.905 7.097 6.898 7.040 16,767 +0.01(+0.20%)
Mar 26, 2003 6.778 7.168 6.778 7.026 38,607 -0.06(-0.90%)
Mar 25, 2003 6.962 7.232 6.962 7.090 33,816 +0.13(+1.83%)
Mar 24, 2003 7.062 7.303 6.948 6.962 36,212 -0.06(-0.91%)
Mar 21, 2003 7.133 7.384 6.955 7.026 41,653 -0.06(-0.90%)
Mar 20, 2003 7.062 7.150 6.969 7.090 23,249 -0.01(-0.10%)
Mar 19, 2003 7.104 7.204 6.969 7.097 19,726 +0.14(+2.04%)
Mar 18, 2003 7.026 7.239 6.955 6.955 54,036 -0.14(-2.00%)
Mar 17, 2003 7.097 7.239 7.026 7.097 32,548 +0.00(+0.00%)
Mar 14, 2003 7.054 7.147 7.040 7.097 28,603 +0.00(+0.00%)
Mar 13, 2003 7.104 7.104 7.019 7.097 11,976 +0.03(+0.40%)
Mar 12, 2003 7.054 7.345 6.948 7.069 27,617 +0.09(+1.31%)
Mar 11, 2003 7.125 7.161 6.927 6.977 35,366 -0.16(-2.18%)
Mar 10, 2003 7.431 7.431 7.118 7.133 17,753 -0.04(-0.59%)
Mar 07, 2003 7.452 7.452 6.998 7.175 41,848 -0.09(-1.17%)
Mar 06, 2003 7.310 7.452 7.168 7.260 31,280 -0.11(-1.44%)
Mar 05, 2003 7.416 7.594 7.274 7.366 17,753 +0.13(+1.76%)
Mar 04, 2003 7.062 7.629 7.062 7.238 34,944 +0.11(+1.58%)
Mar 03, 2003 7.104 7.274 7.012 7.125 24,658 +0.10(+1.41%)
Feb 28, 2003 7.026 7.395 6.927 7.026 45,511 -0.07(-1.00%)
Feb 27, 2003 7.452 7.487 7.047 7.097 66,224 -0.40(-5.30%)
Feb 26, 2003 7.587 7.800 7.487 7.495 25,503 -0.06(-0.75%)
Feb 25, 2003 7.601 7.785 7.495 7.551 17,190 -0.05(-0.65%)
Feb 24, 2003 7.956 8.098 7.523 7.601 39,875 -0.27(-3.43%)
Feb 21, 2003 7.679 7.956 7.629 7.871 12,963 +0.19(+2.50%)
Feb 20, 2003 7.523 8.013 7.523 7.679 25,362 -0.11(-1.46%)
Feb 19, 2003 7.913 7.913 7.544 7.793 35,648 -0.05(-0.63%)
Feb 18, 2003 7.885 7.906 7.743 7.842 11,554 -0.04(-0.45%)
Feb 14, 2003 7.899 7.977 7.807 7.878 17,894 -0.02(-0.26%)
Feb 13, 2003 7.935 7.977 7.736 7.898 13,385 +0.03(+0.44%)
Feb 12, 2003 7.587 7.984 7.587 7.864 17,331 +0.28(+3.64%)
Feb 11, 2003 7.608 7.686 7.573 7.587 17,612 -0.04(-0.50%)
Feb 10, 2003 7.778 7.807 7.616 7.626 17,612 -0.06(-0.78%)
Feb 07, 2003 7.899 7.899 7.686 7.686 16,767 -0.13(-1.72%)
Feb 06, 2003 7.991 8.055 7.821 7.821 24,798 -0.13(-1.61%)
Feb 05, 2003 8.034 8.034 7.906 7.949 10,990 -0.11(-1.41%)
Feb 04, 2003 8.105 8.190 7.906 8.062 46,779 -0.11(-1.30%)
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.