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 )

68.32 +0.01 (+0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Sep 30, 2002 7.933 7.933 7.594 7.594 12,512 -0.18(-2.37%)
Sep 27, 2002 8.091 8.091 7.743 7.778 34,239 -0.21(-2.57%)
Sep 26, 2002 8.020 8.020 7.920 7.983 42,411 -0.00(-0.01%)
Sep 25, 2002 8.055 8.055 7.892 7.984 51,429 -0.06(-0.79%)
Sep 24, 2002 7.969 8.048 7.828 8.048 27,757 +0.20(+2.53%)
Sep 23, 2002 7.878 8.013 7.835 7.849 16,908 -0.22(-2.73%)
Sep 20, 2002 8.474 8.481 7.814 8.069 70,733 +0.11(+1.43%)
Sep 19, 2002 8.126 8.127 7.956 7.956 22,614 -0.07(-0.88%)
Sep 18, 2002 8.055 8.162 7.991 8.027 22,262 -0.03(-0.35%)
Sep 17, 2002 8.133 8.155 8.020 8.055 15,781 +0.02(+0.27%)
Sep 16, 2002 8.338 8.481 8.034 8.034 30,716 -0.23(-2.82%)
Sep 13, 2002 8.105 8.268 8.041 8.267 15,640 +0.14(+1.74%)
Sep 12, 2002 8.339 8.495 8.126 8.126 36,071 -0.31(-3.62%)
Sep 11, 2002 8.404 8.445 8.339 8.431 6,622 +0.03(+0.34%)
Sep 10, 2002 8.431 8.516 8.375 8.403 26,067 -0.11(-1.33%)
Sep 09, 2002 8.254 8.546 8.254 8.516 24,798 +0.09(+1.01%)
Sep 06, 2002 8.282 8.502 8.162 8.431 36,040 +0.39(+4.85%)
Sep 05, 2002 8.375 8.474 8.041 8.041 15,471 -0.39(-4.63%)
Sep 04, 2002 8.331 8.438 8.190 8.431 16,485 +0.22(+2.68%)
Sep 03, 2002 7.991 8.346 7.991 8.211 28,485 +0.23(+2.84%)
Aug 30, 2002 8.161 8.339 7.984 7.984 25,895 -0.09(-1.14%)
Aug 29, 2002 8.126 8.254 8.035 8.076 86,866 -0.05(-0.61%)
Aug 28, 2002 8.403 8.481 8.091 8.126 39,734 -0.07(-0.87%)
Aug 27, 2002 8.367 8.481 8.020 8.197 28,335 -0.32(-3.75%)
Aug 26, 2002 8.055 8.538 7.963 8.516 35,084 +0.33(+3.99%)
Aug 23, 2002 8.339 8.353 7.970 8.190 16,864 +0.08(+0.96%)
Aug 22, 2002 8.304 8.417 7.842 8.112 27,898 +0.06(+0.79%)
Aug 21, 2002 8.233 8.268 7.984 8.048 17,894 -0.01(-0.09%)
Aug 20, 2002 8.339 8.474 7.665 8.055 88,454 -0.26(-3.07%)
Aug 16, 2002 8.296 8.325 8.055 8.311 17,894 +0.23(+2.81%)
Aug 15, 2002 8.374 8.396 8.049 8.084 30,294 -0.08(-0.96%)
Aug 14, 2002 8.417 8.516 7.984 8.162 80,455 -0.01(-0.09%)
Aug 13, 2002 8.346 8.502 8.162 8.169 29,730 -0.30(-3.52%)
Aug 12, 2002 8.289 8.545 8.289 8.467 34,944 -0.08(-0.99%)
Aug 07, 2002 8.509 8.587 8.396 8.551 20,328 +0.03(+0.32%)
Aug 06, 2002 8.304 8.615 8.197 8.524 29,730 +0.36(+4.43%)
Aug 05, 2002 8.516 8.552 8.162 8.162 71,578 -0.22(-2.62%)
Aug 02, 2002 8.488 8.637 8.382 8.382 31,377 -0.06(-0.66%)
Aug 01, 2002 8.382 8.559 8.375 8.438 23,433 +0.03(+0.33%)
Jul 31, 2002 8.694 8.694 8.410 8.410 28,744 -0.35(-4.05%)
Jul 30, 2002 8.729 8.765 8.481 8.765 24,235 -0.06(-0.72%)
Jul 29, 2002 8.453 8.829 8.453 8.829 32,125 +0.28(+3.24%)
Jul 26, 2002 8.629 8.694 8.523 8.552 38,043 -0.07(-0.82%)
Jul 25, 2002 8.502 8.694 8.410 8.623 18,599 +0.09(+1.00%)
Jul 24, 2002 8.162 8.587 8.162 8.538 49,879 +0.27(+3.26%)
Jul 23, 2002 8.552 8.623 8.162 8.268 58,334 -0.25(-2.92%)
Jul 22, 2002 8.431 8.516 8.268 8.516 35,789 -0.07(-0.83%)
Jul 19, 2002 8.644 8.658 8.375 8.587 42,552 -0.04(-0.41%)
Jul 17, 2002 8.587 8.744 8.453 8.623 37,762 -0.25(-2.80%)
Jul 12, 2002 8.516 8.871 8.516 8.871 49,738 +0.16(+1.79%)
Jul 11, 2002 8.729 8.736 8.445 8.715 39,593 +0.05(+0.57%)
Jul 10, 2002 8.580 8.751 8.552 8.666 44,525 +0.14(+1.59%)
Jul 09, 2002 8.197 8.531 8.197 8.531 30,435 +0.33(+3.98%)
Jul 08, 2002 8.708 8.708 8.204 8.204 46,357 -0.50(-5.79%)
Jul 05, 2002 8.538 8.751 8.538 8.708 12,822 +0.09(+0.99%)
Jul 04, 2002 8.311 8.687 8.311 8.623 32,266 +0.00(+0.00%)
Jul 03, 2002 8.311 8.687 8.311 8.623 32,266 +0.14(+1.67%)
Jul 02, 2002 8.410 8.800 8.410 8.481 23,249 +0.07(+0.84%)
Jul 01, 2002 8.687 9.006 8.410 8.410 42,693 -0.59(-6.55%)
Jun 28, 2002 8.304 9.013 8.304 8.999 145,412 +0.42(+4.88%)
Jun 27, 2002 8.453 8.580 8.055 8.580 45,370 +0.11(+1.34%)
Jun 26, 2002 8.062 8.509 8.055 8.467 39,452 +0.28(+3.47%)
Jun 25, 2002 8.481 8.516 7.949 8.183 42,271 -0.26(-3.11%)
Jun 21, 2002 8.516 8.644 8.346 8.445 52,838 +0.42(+5.22%)
Jun 20, 2002 8.339 8.616 7.984 8.027 63,124 -0.24(-2.92%)
Jun 19, 2002 8.204 8.304 8.162 8.268 37,339 -0.03(-0.34%)
Jun 18, 2002 7.941 8.296 7.941 8.296 35,366 +0.21(+2.54%)
Jun 17, 2002 8.091 8.552 7.984 8.091 42,271 -0.07(-0.87%)
Jun 14, 2002 8.090 8.453 8.084 8.162 41,848 -0.07(-0.86%)
Jun 12, 2002 8.411 8.694 8.162 8.233 53,261 -0.18(-2.11%)
Jun 11, 2002 8.495 8.694 8.410 8.410 28,885 -0.09(-1.00%)
Jun 10, 2002 8.431 8.651 8.382 8.495 11,976 +0.06(+0.76%)
Jun 07, 2002 8.445 8.516 8.424 8.431 18,458 -0.02(-0.25%)
Jun 06, 2002 8.396 8.744 8.389 8.453 39,312 -0.08(-0.92%)
Jun 05, 2002 8.658 8.658 8.488 8.531 17,612 +0.09(+1.01%)
May 31, 2002 8.687 8.907 8.445 8.445 56,643 -0.46(-5.18%)
May 28, 2002 9.020 9.226 8.772 8.907 46,357 -0.11(-1.26%)
May 27, 2002 9.003 9.020 8.836 9.020 37,480 +0.00(+0.00%)
May 24, 2002 9.003 9.020 8.836 9.020 37,480 +0.04(+0.39%)
May 23, 2002 8.907 9.062 8.772 8.985 31,703 +0.15(+1.69%)
May 22, 2002 8.800 8.978 8.751 8.836 22,967 -0.07(-0.80%)
May 21, 2002 8.882 8.942 8.751 8.907 22,685 +0.04(+0.40%)
May 20, 2002 8.935 9.219 8.800 8.871 33,535 -0.19(-2.11%)
May 17, 2002 8.886 9.155 8.772 9.062 26,489 +0.27(+3.06%)
May 16, 2002 8.864 9.148 8.772 8.793 34,944 -0.15(-1.67%)
May 15, 2002 8.871 8.942 8.765 8.942 65,097 +0.11(+1.20%)
May 14, 2002 8.836 8.871 8.658 8.836 35,930 +0.01(+0.07%)
May 13, 2002 8.658 8.871 8.658 8.829 26,489 +0.20(+2.30%)
May 10, 2002 8.587 8.800 8.587 8.631 11,272 -0.12(-1.37%)
May 09, 2002 8.559 8.815 8.559 8.751 32,266 +0.06(+0.65%)
May 08, 2002 8.587 8.715 8.516 8.694 26,208 +0.04(+0.41%)
May 07, 2002 8.531 8.701 8.438 8.658 140,339 +0.14(+1.67%)
May 06, 2002 8.651 8.694 8.516 8.516 51,570 +0.00(+0.00%)
May 03, 2002 8.602 8.715 8.516 8.516 17,331 -0.16(-1.88%)
May 02, 2002 8.658 8.722 8.516 8.680 11,131 +0.02(+0.25%)
May 01, 2002 8.729 8.729 8.658 8.658 46,357 +0.11(+1.24%)
Apr 30, 2002 8.622 8.800 8.453 8.552 61,433 -0.07(-0.82%)
Apr 29, 2002 8.445 8.623 8.403 8.623 32,548 +0.22(+2.62%)
Apr 26, 2002 8.424 8.694 8.375 8.403 44,384 -0.07(-0.84%)
Apr 25, 2002 8.552 8.552 8.516 8.474 13,385 +0.11(+1.27%)
Apr 24, 2002 8.587 8.758 8.360 8.367 44,243 -0.04(-0.51%)
Apr 23, 2002 8.481 8.516 8.410 8.410 21,558 -0.04(-0.42%)
Apr 22, 2002 8.445 8.516 8.410 8.445 11,131 +0.09(+1.10%)
Apr 19, 2002 8.516 8.658 8.339 8.353 25,221 -0.16(-1.92%)
Apr 18, 2002 8.346 8.516 8.339 8.516 16,062 +0.18(+2.13%)
Apr 17, 2002 8.345 8.516 8.339 8.339 35,930 -0.26(-3.05%)
Apr 16, 2002 8.495 8.644 8.410 8.602 27,757 +0.11(+1.25%)
Apr 15, 2002 8.382 8.566 8.382 8.495 19,444 -0.06(-0.66%)
Apr 12, 2002 8.687 8.722 8.445 8.552 65,379 +0.13(+1.60%)
Apr 11, 2002 8.708 8.708 8.417 8.417 26,489 -0.29(-3.34%)
Apr 10, 2002 8.482 8.708 8.367 8.708 66,788 +0.23(+2.68%)
Apr 09, 2002 8.431 8.509 8.410 8.481 21,840 +0.09(+1.01%)
Apr 08, 2002 8.396 8.467 8.282 8.396 27,757 +0.23(+2.87%)
Apr 05, 2002 8.460 8.509 8.162 8.162 29,589 -0.12(-1.46%)
Apr 04, 2002 8.208 8.460 8.208 8.282 10,990 +0.12(+1.48%)
Apr 03, 2002 8.339 8.509 8.162 8.162 25,080 +0.00(+0.00%)
Apr 02, 2002 8.403 8.403 8.076 8.162 24,658 -0.25(-2.95%)
Apr 01, 2002 8.304 8.410 8.282 8.410 29,448 +0.11(+1.28%)
Mar 29, 2002 8.382 8.445 8.304 8.304 30,435 +0.00(+0.00%)
Mar 28, 2002 8.382 8.445 8.304 8.304 30,435 -0.09(-1.02%)
Mar 27, 2002 8.382 8.516 8.325 8.389 38,889 -0.01(-0.08%)
Mar 26, 2002 8.438 8.460 8.360 8.396 48,048 +0.05(+0.60%)
Mar 25, 2002 8.268 8.516 8.268 8.346 17,190 -0.11(-1.34%)
Mar 22, 2002 8.410 8.516 8.275 8.460 112,863 -0.06(-0.67%)
Mar 21, 2002 8.502 8.673 8.396 8.516 44,384 +0.09(+1.10%)
Mar 20, 2002 8.510 8.516 8.410 8.424 12,681 -0.08(-0.92%)
Mar 19, 2002 8.516 8.516 8.488 8.502 15,358 +0.06(+0.67%)
Mar 18, 2002 8.446 8.658 8.445 8.445 17,190 -0.07(-0.83%)
Mar 15, 2002 8.481 8.566 8.460 8.516 43,961 +0.00(+0.00%)
Mar 14, 2002 8.516 8.573 8.481 8.516 33,394 +0.04(+0.42%)
Mar 13, 2002 8.509 8.559 8.481 8.481 37,057 -0.07(-0.83%)
Mar 12, 2002 8.481 8.559 8.481 8.552 55,515 +0.04(+0.42%)
Mar 11, 2002 8.445 8.595 8.445 8.516 60,165 +0.02(+0.25%)
Mar 08, 2002 8.587 8.637 8.445 8.495 106,382 +0.12(+1.44%)
Mar 07, 2002 8.587 8.587 8.353 8.375 32,407 -0.13(-1.58%)
Mar 06, 2002 8.559 8.559 8.445 8.509 53,261 +0.06(+0.67%)
Mar 05, 2002 8.403 8.623 8.375 8.453 32,407 +0.44(+5.49%)
Mar 04, 2002 8.438 8.438 7.913 8.013 38,184 -0.47(-5.52%)
Mar 01, 2002 8.375 8.516 8.233 8.481 34,521 +0.32(+3.91%)
Feb 28, 2002 8.339 8.516 8.162 8.162 38,466 -0.25(-2.95%)
Feb 27, 2002 8.374 8.516 8.346 8.410 50,302 +0.08(+0.94%)
Feb 26, 2002 8.304 8.339 8.233 8.332 50,443 +0.04(+0.43%)
Feb 25, 2002 8.304 8.304 8.197 8.296 59,179 +0.00(+0.00%)
Feb 22, 2002 8.289 8.296 8.197 8.296 49,457 +0.23(+2.81%)
Feb 21, 2002 8.261 8.325 8.055 8.069 47,625 -0.18(-2.15%)
Feb 20, 2002 8.261 8.261 8.069 8.247 32,125 +0.21(+2.65%)
Feb 19, 2002 8.304 8.304 8.034 8.034 13,667 -0.13(-1.57%)
Feb 18, 2002 8.318 8.375 8.069 8.162 55,797 +0.00(+0.00%)
Feb 15, 2002 8.318 8.375 8.069 8.162 55,797 +0.11(+1.32%)
Feb 14, 2002 8.304 8.516 8.055 8.055 32,689 -0.25(-2.99%)
Feb 13, 2002 8.304 8.318 8.240 8.304 22,121 +0.07(+0.86%)
Feb 12, 2002 8.289 8.304 8.211 8.233 47,061 +0.00(+0.00%)
Feb 11, 2002 8.162 8.304 8.113 8.233 10,849 +0.06(+0.69%)
Feb 08, 2002 8.126 8.176 8.062 8.176 19,585 +0.10(+1.23%)
Feb 07, 2002 8.034 8.162 7.949 8.076 39,734 +0.23(+2.99%)
Feb 06, 2002 8.020 8.020 7.842 7.842 21,135 -0.12(-1.52%)
Feb 05, 2002 7.771 8.048 7.771 7.963 13,526 +0.18(+2.37%)
Feb 04, 2002 8.020 8.119 7.771 7.778 27,757 +0.10(+1.29%)
Feb 01, 2002 8.233 8.445 7.679 7.679 84,542 -0.48(-5.91%)
Jan 31, 2002 8.197 8.275 8.140 8.162 30,716 +0.00(+0.00%)
Jan 30, 2002 8.162 8.162 7.998 8.162 35,507 -0.07(-0.86%)
Jan 29, 2002 8.069 8.268 8.020 8.233 12,822 -0.06(-0.68%)
Jan 28, 2002 8.233 8.304 7.970 8.289 32,548 +0.18(+2.19%)
Jan 25, 2002 8.098 8.268 8.098 8.112 24,939 -0.09(-1.04%)
Jan 24, 2002 8.304 8.353 8.162 8.197 16,344 -0.11(-1.28%)
Jan 23, 2002 8.098 8.304 8.098 8.304 29,589 +0.21(+2.63%)
Jan 22, 2002 8.304 8.339 8.091 8.091 25,080 -0.08(-0.96%)
Jan 21, 2002 8.339 8.346 8.169 8.169 31,985 +0.00(+0.00%)
Jan 18, 2002 8.339 8.346 8.169 8.169 31,985 -0.13(-1.62%)
Jan 17, 2002 8.267 8.424 8.162 8.304 16,626 +0.14(+1.74%)
Jan 16, 2002 8.375 8.467 8.162 8.162 33,675 -0.21(-2.54%)
Jan 15, 2002 8.375 8.516 8.190 8.375 23,812 +0.18(+2.16%)
Jan 14, 2002 8.162 8.445 8.162 8.197 14,935 -0.16(-1.95%)
Jan 11, 2002 8.516 8.516 8.162 8.360 30,435 -0.01(-0.08%)
Jan 10, 2002 8.509 8.509 8.204 8.367 32,971 -0.11(-1.34%)
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.