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 -1.53 (-2.09%)
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, 2010 11.87 11.87 11.48 11.50 56,928 -0.34(-2.85%)
Apr 29, 2010 11.83 11.83 11.71 11.83 34,392 +0.09(+0.79%)
Apr 28, 2010 11.74 11.80 11.71 11.74 20,362 +0.06(+0.55%)
Apr 27, 2010 11.62 11.73 11.62 11.68 36,869 +0.03(+0.25%)
Apr 26, 2010 12.11 12.15 11.54 11.65 67,936 -0.52(-4.25%)
Apr 23, 2010 12.06 12.16 11.83 12.16 28,481 +0.14(+1.19%)
Apr 22, 2010 11.89 12.03 11.82 12.02 34,157 +0.04(+0.36%)
Apr 21, 2010 12.09 12.14 11.75 11.98 37,760 -0.08(-0.65%)
Apr 20, 2010 11.22 12.06 11.20 12.06 116,650 +0.88(+7.89%)
Apr 19, 2010 11.27 11.27 11.05 11.17 28,360 -0.09(-0.76%)
Apr 16, 2010 11.31 11.33 11.23 11.26 40,998 -0.05(-0.44%)
Apr 15, 2010 11.20 11.33 11.20 11.31 28,598 +0.06(+0.57%)
Apr 14, 2010 11.26 11.26 10.98 11.25 66,192 +0.01(+0.13%)
Apr 13, 2010 11.05 11.26 11.02 11.23 72,404 +0.23(+2.09%)
Apr 12, 2010 11.00 11.15 10.94 11.00 65,966 +0.06(+0.59%)
Apr 09, 2010 11.15 11.17 10.92 10.94 36,335 -0.19(-1.68%)
Apr 08, 2010 11.12 11.12 10.92 11.12 82,632 -0.03(-0.26%)
Apr 07, 2010 11.17 11.21 11.00 11.15 39,705 +0.00(+0.00%)
Apr 06, 2010 11.00 11.20 11.00 11.15 56,042 +0.00(+0.03%)
Apr 05, 2010 10.74 11.15 10.72 11.15 128,384 +0.43(+3.97%)
Apr 01, 2010 10.67 10.72 10.72 10.72 45,229 +0.06(+0.53%)
Mar 31, 2010 10.63 10.89 10.63 10.67 60,458 -0.04(-0.33%)
Mar 30, 2010 10.68 10.87 10.68 10.70 49,047 +0.08(+0.74%)
Mar 29, 2010 10.83 10.87 10.56 10.62 64,142 -0.12(-1.12%)
Mar 26, 2010 10.65 10.79 10.53 10.74 76,093 +0.16(+1.54%)
Mar 25, 2010 10.56 10.73 10.53 10.58 73,031 +0.03(+0.27%)
Mar 24, 2010 10.58 10.76 10.43 10.55 34,383 -0.09(-0.87%)
Mar 23, 2010 10.67 10.72 10.52 10.65 36,092 -0.03(-0.27%)
Mar 22, 2010 10.52 10.79 10.52 10.67 38,211 +0.07(+0.67%)
Mar 19, 2010 10.72 10.81 10.47 10.60 99,513 -0.13(-1.26%)
Mar 18, 2010 10.65 10.79 10.52 10.74 22,946 +0.05(+0.46%)
Mar 17, 2010 10.64 10.73 10.62 10.69 53,258 +0.11(+1.01%)
Mar 16, 2010 10.54 10.61 10.47 10.58 21,328 +0.09(+0.88%)
Mar 15, 2010 10.46 10.60 10.45 10.49 41,842 -0.06(-0.60%)
Mar 12, 2010 10.54 10.61 10.44 10.55 68,377 +0.02(+0.20%)
Mar 11, 2010 10.44 10.61 10.43 10.53 17,512 +0.01(+0.07%)
Mar 10, 2010 10.45 10.60 10.41 10.52 145,216 +0.16(+1.58%)
Mar 09, 2010 10.38 10.52 10.36 10.36 21,341 -0.04(-0.41%)
Mar 08, 2010 10.40 10.57 10.07 10.40 35,135 -0.05(-0.48%)
Mar 05, 2010 10.21 10.45 10.13 10.45 49,159 +0.27(+2.65%)
Mar 04, 2010 10.52 10.52 10.12 10.18 34,185 -0.18(-1.71%)
Mar 03, 2010 10.48 10.60 10.30 10.36 67,602 -0.07(-0.68%)
Mar 02, 2010 10.22 10.48 10.18 10.43 76,633 +0.04(+0.34%)
Mar 01, 2010 10.08 10.47 9.957 10.40 137,807 +0.40(+3.97%)
Feb 26, 2010 10.22 10.27 10.000 10.000 53,136 -0.18(-1.81%)
Feb 25, 2010 9.936 10.21 9.908 10.18 50,805 +0.13(+1.27%)
Feb 24, 2010 10.02 10.17 9.978 10.06 29,093 +0.04(+0.35%)
Feb 23, 2010 10.15 10.26 9.986 10.02 41,679 -0.11(-1.12%)
Feb 22, 2010 10.02 10.18 9.950 10.13 66,431 +0.16(+1.64%)
Feb 19, 2010 9.915 10.06 9.865 9.971 68,743 +0.04(+0.36%)
Feb 18, 2010 9.844 9.957 9.758 9.936 83,038 +0.12(+1.23%)
Feb 17, 2010 9.538 9.822 9.538 9.815 57,628 +0.28(+2.98%)
Feb 16, 2010 9.588 9.602 9.475 9.531 56,496 -0.05(-0.52%)
Feb 12, 2010 9.460 9.581 9.581 9.581 80,314 +0.05(+0.52%)
Feb 11, 2010 9.354 9.609 9.233 9.531 69,571 +0.18(+1.90%)
Feb 10, 2010 9.439 9.503 9.354 9.354 37,791 -0.12(-1.27%)
Feb 09, 2010 9.482 9.510 9.368 9.475 58,907 +0.12(+1.29%)
Feb 08, 2010 9.531 9.567 9.318 9.354 56,757 -0.13(-1.42%)
Feb 05, 2010 9.482 9.524 9.307 9.489 45,472 +0.06(+0.60%)
Feb 04, 2010 9.546 9.595 9.432 9.432 103,110 -0.13(-1.41%)
Feb 03, 2010 9.794 9.838 9.507 9.567 70,436 -0.23(-2.39%)
Feb 02, 2010 9.929 10.01 9.780 9.801 82,017 -0.09(-0.93%)
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.