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 UNCHANGED
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, 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%)
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.