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 )

72.69 -0.66 (-0.90%)
Streaming Delayed Price Updated: 11:32 AM EDT, May 24, 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 (%)
May 28, 2004 7.537 7.785 7.516 7.565 86,796 +0.01(+0.09%)
May 27, 2004 7.530 7.750 7.530 7.558 41,707 -0.01(-0.19%)
May 26, 2004 7.644 7.722 7.537 7.573 51,993 -0.06(-0.84%)
May 25, 2004 7.651 7.715 7.530 7.636 29,871 +0.05(+0.65%)
May 24, 2004 7.771 7.785 7.523 7.587 34,521 -0.05(-0.65%)
May 21, 2004 7.622 7.771 7.622 7.636 20,290 -0.09(-1.19%)
May 20, 2004 7.537 7.729 7.537 7.729 19,444 +0.07(+0.93%)
May 19, 2004 7.509 7.700 7.509 7.658 54,247 +0.14(+1.89%)
May 18, 2004 7.658 7.658 7.338 7.516 82,851 -0.04(-0.56%)
May 17, 2004 7.629 7.679 7.516 7.558 49,738 -0.11(-1.39%)
May 14, 2004 7.775 7.800 7.651 7.665 35,366 -0.11(-1.46%)
May 13, 2004 7.867 7.927 7.729 7.778 83,555 -0.06(-0.72%)
May 12, 2004 7.807 7.871 7.785 7.835 75,101 +0.01(+0.09%)
May 11, 2004 7.807 7.942 7.793 7.828 79,328 +0.04(+0.46%)
May 10, 2004 7.835 7.913 7.793 7.793 64,815 -0.03(-0.36%)
May 07, 2004 7.821 7.906 7.821 7.821 76,228 -0.05(-0.63%)
May 06, 2004 7.821 7.949 7.821 7.871 80,737 -0.01(-0.18%)
May 05, 2004 7.821 7.977 7.821 7.885 30,716 +0.01(+0.09%)
May 04, 2004 7.881 7.942 7.814 7.878 29,026 -0.04(-0.45%)
May 03, 2004 8.016 8.091 7.856 7.913 12,822 -0.03(-0.36%)
Apr 30, 2004 8.162 8.197 7.920 7.942 50,866 -0.18(-2.19%)
Apr 29, 2004 8.197 8.225 8.041 8.119 47,766 -0.06(-0.69%)
Apr 28, 2004 8.162 8.234 8.020 8.176 73,833 -0.03(-0.35%)
Apr 27, 2004 8.126 8.332 8.027 8.204 149,639 +0.02(+0.26%)
Apr 26, 2004 8.240 8.282 8.144 8.183 33,394 -0.02(-0.26%)
Apr 23, 2004 8.084 8.204 8.069 8.204 28,744 +0.08(+0.96%)
Apr 22, 2004 8.162 8.218 8.069 8.126 12,258 -0.08(-0.95%)
Apr 21, 2004 8.020 8.233 7.991 8.204 13,667 +0.09(+1.05%)
Apr 20, 2004 8.087 8.375 8.087 8.119 24,517 -0.06(-0.78%)
Apr 19, 2004 8.020 8.183 7.991 8.183 20,571 +0.08(+0.96%)
Apr 16, 2004 8.162 8.204 8.005 8.105 11,131 +0.11(+1.33%)
Apr 15, 2004 8.190 8.190 7.998 7.998 23,249 -0.11(-1.31%)
Apr 14, 2004 7.998 8.296 7.984 8.105 29,307 -0.13(-1.55%)
Apr 13, 2004 8.233 8.275 8.112 8.233 27,476 -0.10(-1.19%)
Apr 12, 2004 8.233 8.389 7.984 8.332 23,249 -0.04(-0.51%)
Apr 08, 2004 8.389 8.453 8.240 8.375 26,771 +0.11(+1.29%)
Apr 07, 2004 8.162 8.339 8.069 8.268 20,008 +0.14(+1.75%)
Apr 06, 2004 8.155 8.162 8.020 8.126 34,521 +0.08(+0.97%)
Apr 05, 2004 8.027 8.119 7.998 8.048 7,749 -0.06(-0.79%)
Apr 02, 2004 7.878 8.162 7.878 8.112 37,621 +0.17(+2.14%)
Apr 01, 2004 7.594 7.991 7.594 7.942 79,469 +0.22(+2.85%)
Mar 31, 2004 7.530 7.729 7.459 7.722 43,820 +0.26(+3.42%)
Mar 30, 2004 7.452 7.658 7.409 7.466 61,011 -0.09(-1.13%)
Mar 29, 2004 7.558 7.629 7.486 7.551 30,153 -0.04(-0.56%)
Mar 26, 2004 7.544 7.700 7.509 7.594 72,001 +0.04(+0.56%)
Mar 25, 2004 7.736 7.736 7.551 7.551 54,388 -0.09(-1.21%)
Mar 24, 2004 7.665 7.807 7.644 7.644 75,242 -0.09(-1.19%)
Mar 23, 2004 7.654 7.835 7.644 7.736 72,706 +0.11(+1.40%)
Mar 22, 2004 7.807 7.807 7.629 7.629 103,141 -0.07(-0.92%)
Mar 19, 2004 7.807 7.807 7.672 7.700 83,837 -0.09(-1.18%)
Mar 18, 2004 7.842 7.856 7.764 7.793 75,524 -0.01(-0.18%)
Mar 17, 2004 7.750 7.849 7.636 7.807 74,819 +0.06(+0.73%)
Mar 16, 2004 7.807 7.878 7.629 7.750 69,747 -0.05(-0.64%)
Mar 15, 2004 7.864 7.885 7.743 7.800 80,314 -0.02(-0.27%)
Mar 12, 2004 7.807 7.842 7.679 7.821 44,807 +0.04(+0.55%)
Mar 11, 2004 7.800 7.892 7.672 7.778 37,903 -0.04(-0.45%)
Mar 10, 2004 7.984 7.984 7.771 7.814 35,930 +0.01(+0.09%)
Mar 09, 2004 7.906 7.906 7.736 7.807 20,712 +0.04(+0.55%)
Mar 08, 2004 7.949 7.949 7.764 7.764 278,847 -0.11(-1.35%)
Mar 05, 2004 7.807 7.878 7.771 7.871 30,153 +0.06(+0.82%)
Mar 04, 2004 7.785 7.963 7.785 7.807 25,362 +0.02(+0.27%)
Mar 03, 2004 7.814 7.956 7.715 7.785 18,599 -0.13(-1.70%)
Mar 02, 2004 7.771 7.963 7.771 7.920 36,634 +0.15(+1.92%)
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.