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 )

73.84 +0.36 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
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%)
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.