Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ingles Markets Inc (NQ: IMKTA )

73.14 +1.67 (+2.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.