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 )

68.31 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Aug 31, 2005 10.39 10.64 10.36 10.61 19,268 +0.22(+2.12%)
Aug 30, 2005 10.50 10.55 10.30 10.39 18,478 -0.11(-1.01%)
Aug 29, 2005 10.42 10.50 10.37 10.50 20,025 +0.08(+0.75%)
Aug 26, 2005 10.71 10.85 10.35 10.42 80,186 -0.31(-2.85%)
Aug 25, 2005 10.45 10.84 10.45 10.72 74,488 +0.29(+2.79%)
Aug 24, 2005 10.29 10.60 10.27 10.43 67,725 +0.14(+1.38%)
Aug 23, 2005 10.67 10.80 10.29 10.29 44,264 -0.35(-3.27%)
Aug 22, 2005 10.76 10.79 10.54 10.64 40,923 +0.03(+0.27%)
Aug 19, 2005 10.76 10.82 10.50 10.61 43,085 -0.05(-0.47%)
Aug 18, 2005 10.92 10.96 10.65 10.66 51,139 -0.32(-2.91%)
Aug 17, 2005 10.76 10.99 10.65 10.98 44,488 +0.16(+1.44%)
Aug 16, 2005 11.15 11.19 10.73 10.82 21,589 -0.37(-3.30%)
Aug 15, 2005 10.75 11.35 10.52 11.19 54,629 +0.55(+5.13%)
Aug 12, 2005 10.89 10.99 10.65 10.65 53,644 -0.28(-2.53%)
Aug 11, 2005 10.65 11.00 10.62 10.92 60,688 +0.26(+2.40%)
Aug 10, 2005 10.70 10.76 10.50 10.67 42,999 +0.02(+0.20%)
Aug 09, 2005 10.38 10.70 10.23 10.65 128,047 +0.31(+3.02%)
Aug 08, 2005 10.71 10.77 10.13 10.33 166,987 -0.49(-4.52%)
Aug 05, 2005 11.06 11.35 10.55 10.82 123,842 -0.34(-3.05%)
Aug 04, 2005 11.22 11.34 11.03 11.16 36,739 -0.09(-0.76%)
Aug 03, 2005 11.32 11.32 10.96 11.25 35,223 -0.11(-0.94%)
Aug 02, 2005 11.12 11.36 11.12 11.36 39,337 +0.16(+1.39%)
Aug 01, 2005 11.36 11.36 11.09 11.20 49,712 -0.01(-0.13%)
Jul 29, 2005 10.87 11.44 10.87 11.21 40,026 +0.17(+1.54%)
Jul 28, 2005 10.77 11.04 10.77 11.04 15,722 +0.24(+2.23%)
Jul 27, 2005 11.28 11.28 10.68 10.80 37,380 -0.33(-3.00%)
Jul 26, 2005 10.82 11.21 10.78 11.14 33,155 +0.31(+2.89%)
Jul 25, 2005 11.04 11.04 10.70 10.82 63,826 -0.22(-1.96%)
Jul 22, 2005 10.67 11.11 10.65 11.04 58,963 +0.39(+3.70%)
Jul 21, 2005 10.82 10.82 10.63 10.65 42,495 -0.18(-1.64%)
Jul 20, 2005 10.54 10.85 10.54 10.82 40,384 +0.18(+1.67%)
Jul 19, 2005 10.65 10.65 10.54 10.65 28,060 +0.11(+1.01%)
Jul 18, 2005 10.50 10.62 10.48 10.54 31,401 -0.04(-0.40%)
Jul 15, 2005 10.29 10.62 10.29 10.58 31,373 +0.18(+1.71%)
Jul 14, 2005 10.43 10.53 10.40 10.40 30,731 -0.12(-1.15%)
Jul 13, 2005 10.57 10.59 10.43 10.52 37,478 -0.06(-0.60%)
Jul 12, 2005 10.51 10.66 10.21 10.59 46,491 +0.04(+0.34%)
Jul 11, 2005 10.65 10.65 10.50 10.55 38,008 -0.20(-1.85%)
Jul 08, 2005 10.36 10.75 10.36 10.75 69,338 +0.25(+2.36%)
Jul 07, 2005 10.35 10.54 10.31 10.50 38,894 -0.03(-0.27%)
Jul 06, 2005 10.26 10.79 10.13 10.53 61,943 +0.42(+4.14%)
Jul 05, 2005 9.766 10.15 9.766 10.11 56,784 +0.32(+3.26%)
Jul 01, 2005 9.801 9.844 9.723 9.794 32,830 +0.03(+0.29%)
Jun 30, 2005 9.829 9.829 9.709 9.766 84,687 -0.03(-0.29%)
Jun 29, 2005 9.659 9.837 9.621 9.794 55,785 +0.00(+0.00%)
Jun 28, 2005 9.510 9.794 9.510 9.794 31,253 +0.30(+3.14%)
Jun 27, 2005 9.794 9.794 9.453 9.496 27,339 -0.09(-0.89%)
Jun 24, 2005 9.397 9.737 9.397 9.581 141,038 +0.14(+1.50%)
Jun 23, 2005 9.453 9.546 9.439 9.439 39,574 -0.10(-1.04%)
Jun 22, 2005 9.510 9.546 9.368 9.538 31,755 +0.07(+0.75%)
Jun 21, 2005 9.311 9.503 9.226 9.467 63,000 +0.15(+1.60%)
Jun 20, 2005 9.453 9.453 9.253 9.318 25,933 -0.11(-1.20%)
Jun 17, 2005 9.524 9.524 9.333 9.432 99,087 -0.06(-0.67%)
Jun 16, 2005 9.311 9.510 9.311 9.496 89,796 +0.09(+0.98%)
Jun 15, 2005 9.162 9.510 9.162 9.404 76,383 +0.08(+0.84%)
Jun 14, 2005 9.475 9.524 9.120 9.326 111,406 -0.05(-0.53%)
Jun 13, 2005 9.290 9.397 9.134 9.375 108,219 +0.31(+3.36%)
Jun 10, 2005 9.148 9.290 9.042 9.070 56,382 -0.08(-0.85%)
Jun 09, 2005 9.120 9.169 9.063 9.148 49,269 +0.01(+0.16%)
Jun 08, 2005 9.056 9.169 9.042 9.134 32,575 +0.23(+2.63%)
Jun 07, 2005 9.084 9.201 8.900 8.900 51,250 -0.09(-1.03%)
Jun 06, 2005 8.857 9.084 8.857 8.992 20,811 +0.14(+1.60%)
Jun 03, 2005 8.942 8.985 8.793 8.850 21,196 -0.13(-1.50%)
Jun 02, 2005 8.978 9.070 8.949 8.985 37,766 -0.08(-0.86%)
Jun 01, 2005 9.042 9.084 8.949 9.063 21,803 +0.09(+1.03%)
May 31, 2005 9.084 9.084 8.971 8.971 40,157 -0.01(-0.08%)
May 27, 2005 8.829 9.013 8.815 8.978 24,883 +0.21(+2.35%)
May 26, 2005 8.815 8.836 8.758 8.772 21,059 +0.06(+0.73%)
May 25, 2005 8.708 8.779 8.694 8.708 35,084 -0.07(-0.81%)
May 24, 2005 8.871 8.949 8.772 8.779 14,794 -0.17(-1.90%)
May 23, 2005 8.907 9.056 8.871 8.949 44,195 +0.00(+0.00%)
May 20, 2005 9.177 9.177 8.900 8.949 32,981 -0.10(-1.10%)
May 19, 2005 8.942 9.106 8.900 9.049 88,453 +0.26(+2.99%)
May 18, 2005 8.751 8.843 8.666 8.786 47,484 +0.13(+1.48%)
May 17, 2005 8.694 8.779 8.566 8.658 105,770 -0.13(-1.53%)
May 16, 2005 8.871 8.942 8.772 8.793 38,115 -0.14(-1.59%)
May 13, 2005 9.106 9.162 8.935 8.935 69,964 +0.06(+0.72%)
May 12, 2005 9.070 9.219 8.871 8.871 34,181 -0.35(-3.77%)
May 11, 2005 9.354 9.354 9.070 9.219 42,234 -0.01(-0.15%)
May 10, 2005 9.042 9.269 9.042 9.233 31,777 +0.01(+0.08%)
May 09, 2005 9.184 9.233 9.106 9.226 29,302 +0.11(+1.25%)
May 06, 2005 9.489 9.496 9.042 9.113 55,050 -0.25(-2.65%)
May 05, 2005 9.510 9.538 9.304 9.361 25,592 -0.11(-1.12%)
May 04, 2005 9.233 9.482 9.233 9.467 22,948 +0.27(+2.93%)
May 03, 2005 9.354 9.361 9.198 9.198 11,661 -0.14(-1.52%)
May 02, 2005 9.318 9.368 9.212 9.340 37,394 +0.16(+1.78%)
Apr 29, 2005 9.127 9.343 9.077 9.177 49,110 +0.13(+1.41%)
Apr 28, 2005 9.262 9.304 9.049 9.049 24,729 -0.33(-3.56%)
Apr 27, 2005 9.389 9.489 9.340 9.382 18,982 -0.01(-0.08%)
Apr 26, 2005 9.425 9.524 9.333 9.389 20,135 -0.04(-0.38%)
Apr 25, 2005 9.318 9.425 9.318 9.425 11,314 +0.11(+1.22%)
Apr 22, 2005 9.425 9.496 9.226 9.311 33,756 -0.22(-2.31%)
Apr 21, 2005 9.361 9.531 9.340 9.531 27,130 +0.22(+2.36%)
Apr 20, 2005 9.581 9.645 9.311 9.311 35,741 -0.35(-3.67%)
Apr 19, 2005 9.467 9.666 9.439 9.666 24,897 +0.14(+1.49%)
Apr 18, 2005 9.340 9.531 9.340 9.524 33,484 +0.22(+2.36%)
Apr 15, 2005 9.290 9.459 9.240 9.304 28,693 +0.09(+1.00%)
Apr 14, 2005 9.127 9.283 9.020 9.212 32,641 +0.18(+1.96%)
Apr 13, 2005 9.340 9.340 9.035 9.035 18,155 -0.31(-3.27%)
Apr 12, 2005 8.999 9.411 8.999 9.340 18,297 +0.23(+2.57%)
Apr 11, 2005 9.538 9.574 9.106 9.106 39,431 -0.25(-2.66%)
Apr 08, 2005 9.404 9.432 9.354 9.354 43,443 +0.02(+0.22%)
Apr 07, 2005 9.531 9.538 9.311 9.333 26,830 -0.11(-1.12%)
Apr 06, 2005 9.446 9.581 9.427 9.439 23,619 +0.06(+0.68%)
Apr 05, 2005 9.574 9.574 9.290 9.375 18,390 -0.13(-1.42%)
Apr 04, 2005 9.751 9.751 9.240 9.510 52,890 +0.18(+1.98%)
Apr 01, 2005 9.439 9.478 9.156 9.326 47,742 -0.13(-1.35%)
Mar 31, 2005 9.155 9.453 8.949 9.453 37,004 +0.23(+2.54%)
Mar 18, 2005 9.368 9.389 8.886 9.219 99,900 -0.04(-0.46%)
Dec 29, 2004 9.240 9.347 9.233 9.262 34,944 -0.08(-0.84%)
Dec 28, 2004 9.404 9.453 9.340 9.340 23,249 -0.06(-0.60%)
Dec 27, 2004 9.446 9.475 9.297 9.397 36,071 +0.06(+0.68%)
Dec 23, 2004 9.389 9.389 9.247 9.333 22,262 +0.09(+1.00%)
Dec 22, 2004 9.411 9.411 9.226 9.240 65,379 -0.14(-1.51%)
Dec 21, 2004 9.368 9.382 9.241 9.382 30,576 +0.01(+0.15%)
Dec 20, 2004 9.226 9.368 9.226 9.368 28,885 +0.11(+1.15%)
Dec 17, 2004 9.333 9.368 9.219 9.262 55,093 -0.21(-2.25%)
Dec 16, 2004 9.134 9.475 9.127 9.475 66,788 +0.22(+2.38%)
Dec 15, 2004 9.148 9.283 9.148 9.255 50,302 +0.11(+1.24%)
Dec 14, 2004 9.106 9.198 9.106 9.141 76,228 -0.09(-0.92%)
Dec 13, 2004 9.162 9.233 8.964 9.226 49,879 +0.06(+0.61%)
Dec 10, 2004 9.077 9.186 8.871 9.170 48,188 +0.20(+2.22%)
Dec 09, 2004 8.928 9.035 8.822 8.971 33,394 +0.04(+0.48%)
Dec 08, 2004 8.765 9.027 8.765 8.928 65,942 +0.09(+0.96%)
Dec 07, 2004 9.084 9.084 8.822 8.843 153,584 -0.25(-2.73%)
Dec 06, 2004 9.098 9.098 8.871 9.091 174,015 -0.14(-1.54%)
Dec 03, 2004 9.226 9.262 9.120 9.233 71,438 +0.00(+0.00%)
Dec 02, 2004 9.247 9.269 9.141 9.233 54,811 +0.13(+1.48%)
Dec 01, 2004 9.063 9.411 8.985 9.098 221,359 +0.02(+0.23%)
Nov 30, 2004 8.942 9.084 8.928 9.077 91,305 +0.13(+1.43%)
Nov 29, 2004 8.836 8.978 8.758 8.949 199,941 +0.22(+2.52%)
Nov 26, 2004 8.708 8.729 8.673 8.729 70,310 +0.02(+0.24%)
Nov 24, 2004 8.772 8.779 8.637 8.708 70,733 -0.04(-0.49%)
Nov 23, 2004 8.807 8.807 8.666 8.751 50,020 +0.06(+0.65%)
Nov 22, 2004 8.623 8.772 8.623 8.694 93,841 +0.00(+0.00%)
Nov 19, 2004 8.623 8.758 8.623 8.694 59,179 +0.00(+0.00%)
Nov 18, 2004 8.708 8.729 8.680 8.694 192,192 -0.01(-0.08%)
Nov 17, 2004 8.758 8.829 8.701 8.701 99,195 +0.01(+0.08%)
Nov 16, 2004 8.829 8.829 8.680 8.694 140,621 -0.09(-1.05%)
Nov 15, 2004 8.800 8.829 8.729 8.786 199,519 -0.01(-0.08%)
Nov 12, 2004 8.800 8.800 8.687 8.793 280,961 +0.09(+1.06%)
Nov 11, 2004 8.722 8.786 8.687 8.701 77,496 +0.01(+0.08%)
Nov 10, 2004 8.701 8.800 8.673 8.694 165,420 +0.00(+0.00%)
Nov 09, 2004 8.566 8.772 8.566 8.694 186,978 +0.00(+0.00%)
Nov 08, 2004 8.744 8.744 8.666 8.694 36,634 +0.00(+0.00%)
Nov 05, 2004 8.744 8.744 8.602 8.694 73,974 +0.00(+0.00%)
Nov 04, 2004 8.800 8.800 8.687 8.694 79,469 -0.04(-0.49%)
Nov 03, 2004 8.800 8.800 8.673 8.736 53,966 +0.07(+0.82%)
Nov 02, 2004 8.673 8.715 8.630 8.666 31,844 -0.06(-0.73%)
Nov 01, 2004 8.602 8.729 8.602 8.729 33,957 +0.07(+0.82%)
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%)
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.