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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 11.72 11.90 11.08 11.08 42,182 -0.58(-4.99%)
Apr 29, 2009 11.17 11.78 11.17 11.66 41,631 +0.55(+4.98%)
Apr 28, 2009 11.12 11.47 10.87 11.11 98,456 -0.44(-3.81%)
Apr 27, 2009 11.36 11.68 11.11 11.55 89,024 -0.11(-0.91%)
Apr 24, 2009 11.77 11.83 11.36 11.65 81,367 -0.04(-0.30%)
Apr 23, 2009 12.24 12.24 11.38 11.69 48,248 -0.50(-4.13%)
Apr 22, 2009 11.57 12.37 11.32 12.19 90,558 +0.40(+3.43%)
Apr 21, 2009 11.29 12.06 11.01 11.79 63,178 +0.42(+3.68%)
Apr 20, 2009 11.99 12.13 11.33 11.37 46,295 -0.86(-7.02%)
Apr 17, 2009 11.94 12.31 11.48 12.23 47,522 +0.35(+2.93%)
Apr 16, 2009 11.57 12.02 11.13 11.88 49,702 +0.42(+3.65%)
Apr 15, 2009 11.23 11.48 10.92 11.46 19,681 +0.19(+1.70%)
Apr 14, 2009 11.64 11.74 11.26 11.27 39,127 -0.59(-4.97%)
Apr 13, 2009 11.53 12.02 11.23 11.86 39,812 +0.18(+1.58%)
Apr 09, 2009 10.64 11.72 9.872 11.67 96,721 +1.17(+11.15%)
Apr 08, 2009 10.43 10.67 10.43 10.50 35,285 +0.12(+1.16%)
Apr 07, 2009 10.91 10.91 10.33 10.38 36,888 -0.72(-6.46%)
Apr 06, 2009 11.53 11.70 10.92 11.10 50,108 -0.62(-5.33%)
Apr 03, 2009 11.45 11.97 11.36 11.72 31,875 +0.36(+3.19%)
Apr 02, 2009 10.90 11.43 10.89 11.36 96,768 +0.67(+6.31%)
Apr 01, 2009 10.45 10.89 10.14 10.69 35,740 +0.09(+0.87%)
Mar 31, 2009 10.86 10.99 10.45 10.60 42,678 -0.10(-0.93%)
Mar 30, 2009 10.72 11.23 10.57 10.70 35,110 -0.66(-5.81%)
Mar 26, 2009 11.49 11.49 11.10 11.36 64,666 +0.00(+0.00%)
Mar 25, 2009 11.17 11.53 10.87 11.36 85,949 +0.29(+2.63%)
Mar 24, 2009 11.32 11.44 10.95 11.06 46,946 -0.39(-3.41%)
Mar 23, 2009 10.79 11.45 10.70 11.45 69,091 +0.81(+7.60%)
Mar 20, 2009 10.96 11.00 10.64 10.65 91,450 -0.20(-1.83%)
Mar 19, 2009 10.74 10.99 10.65 10.84 47,292 +0.21(+2.00%)
Mar 18, 2009 10.25 10.82 10.23 10.63 60,255 +0.37(+3.60%)
Mar 17, 2009 9.588 10.28 9.432 10.26 110,647 +0.57(+5.86%)
Mar 16, 2009 9.844 9.858 9.308 9.695 68,674 -0.03(-0.29%)
Mar 13, 2009 9.652 9.794 9.240 9.723 37,936 +0.48(+5.22%)
Mar 12, 2009 8.346 9.297 8.346 9.240 72,043 +0.83(+9.87%)
Mar 11, 2009 8.580 9.013 8.410 8.410 33,620 -0.14(-1.66%)
Mar 10, 2009 8.091 8.580 7.842 8.552 78,070 +0.68(+8.66%)
Mar 09, 2009 8.162 8.197 7.800 7.871 51,290 -0.38(-4.56%)
Mar 06, 2009 8.240 8.367 7.849 8.247 81,554 +0.13(+1.57%)
Mar 05, 2009 8.467 8.538 8.112 8.119 83,468 -0.57(-6.61%)
Mar 04, 2009 8.744 8.829 8.325 8.694 94,133 -0.23(-2.62%)
Mar 02, 2009 9.503 9.705 8.914 8.928 125,371 -0.71(-7.36%)
Feb 27, 2009 9.304 9.751 9.226 9.638 77,605 +0.16(+1.72%)
Feb 26, 2009 9.886 9.971 9.446 9.475 82,855 -0.29(-2.98%)
Feb 25, 2009 10.37 10.37 9.389 9.766 114,073 -0.81(-7.65%)
Feb 24, 2009 10.14 10.82 10.14 10.57 85,942 +0.37(+3.62%)
Feb 23, 2009 10.70 10.70 10.17 10.21 78,061 -0.43(-4.07%)
Feb 20, 2009 11.04 11.36 10.57 10.64 121,447 -0.55(-4.89%)
Feb 19, 2009 11.45 11.45 11.04 11.19 52,344 -0.13(-1.13%)
Feb 18, 2009 11.36 11.52 11.04 11.31 74,242 +0.01(+0.13%)
Feb 17, 2009 10.96 11.53 10.89 11.30 119,060 -0.06(-0.50%)
Feb 13, 2009 11.28 11.67 11.28 11.36 80,303 +0.06(+0.50%)
Feb 12, 2009 11.11 11.43 11.07 11.30 39,496 -0.06(-0.50%)
Feb 11, 2009 11.55 11.55 11.25 11.36 36,950 +0.19(+1.72%)
Feb 10, 2009 11.47 11.88 11.01 11.16 45,652 -0.34(-2.96%)
Feb 09, 2009 11.70 12.06 11.33 11.50 30,415 -0.28(-2.41%)
Feb 06, 2009 10.80 12.06 10.80 11.79 53,784 +0.94(+8.70%)
Feb 05, 2009 10.89 10.99 10.69 10.84 63,179 +0.15(+1.39%)
Feb 04, 2009 10.93 11.28 10.70 10.70 16,887 -0.23(-2.14%)
Feb 03, 2009 11.01 11.10 10.61 10.93 39,896 -0.03(-0.26%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.