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 )

75.92 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 30, 2003 6.991 6.991 6.884 6.885 77,215 -0.04(-0.51%)
May 29, 2003 6.984 6.991 6.920 6.920 47,343 -0.03(-0.50%)
May 28, 2003 6.991 6.991 6.927 6.955 58,052 +0.00(+0.00%)
May 27, 2003 7.026 7.026 6.927 6.955 70,733 -0.04(-0.51%)
May 23, 2003 7.040 7.040 6.955 6.991 94,827 +0.04(+0.51%)
May 22, 2003 6.948 7.097 6.898 6.955 66,224 +0.01(+0.10%)
May 21, 2003 6.905 7.026 6.905 6.948 21,699 +0.03(+0.41%)
May 20, 2003 6.934 7.026 6.884 6.920 30,857 -0.13(-1.81%)
May 19, 2003 7.054 7.168 6.991 7.047 30,435 +0.12(+1.74%)
May 16, 2003 7.111 7.161 6.834 6.927 38,184 +0.08(+1.14%)
May 15, 2003 6.984 7.133 6.834 6.849 36,634 -0.08(-1.13%)
May 14, 2003 6.898 7.083 6.756 6.927 20,008 +0.05(+0.72%)
May 13, 2003 6.976 7.062 6.749 6.877 25,503 -0.07(-1.02%)
May 12, 2003 6.934 7.012 6.920 6.948 18,740 -0.02(-0.31%)
May 09, 2003 6.991 6.991 6.827 6.969 17,753 -0.01(-0.20%)
May 08, 2003 6.834 6.984 6.834 6.984 12,258 +0.10(+1.44%)
May 07, 2003 6.927 6.991 6.607 6.884 54,529 -0.04(-0.61%)
May 06, 2003 6.920 7.026 6.813 6.927 30,998 -0.04(-0.51%)
May 05, 2003 6.934 7.026 6.913 6.962 12,399 +0.04(+0.62%)
May 02, 2003 6.969 7.019 6.884 6.920 23,812 +0.01(+0.21%)
May 01, 2003 6.948 7.026 6.905 6.905 21,980 -0.10(-1.42%)
Apr 30, 2003 6.976 7.054 6.927 7.005 27,757 +0.02(+0.30%)
Apr 29, 2003 6.742 7.026 6.742 6.984 23,530 -0.04(-0.61%)
Apr 28, 2003 7.125 7.133 6.884 7.026 40,298 -0.06(-0.80%)
Apr 25, 2003 7.062 7.133 6.920 7.083 21,276 +0.05(+0.71%)
Apr 24, 2003 7.069 7.097 6.969 7.033 21,558 -0.06(-0.90%)
Apr 23, 2003 7.069 7.097 7.026 7.097 18,740 +0.07(+1.01%)
Apr 22, 2003 6.962 7.062 6.913 7.026 13,526 +0.05(+0.71%)
Apr 21, 2003 6.920 7.062 6.756 6.976 21,558 +0.06(+0.92%)
Apr 17, 2003 6.813 6.948 6.813 6.913 16,062 +0.10(+1.46%)
Apr 16, 2003 7.069 7.133 6.813 6.813 27,898 -0.04(-0.52%)
Apr 15, 2003 6.827 6.849 6.778 6.849 16,344 +0.01(+0.21%)
Apr 14, 2003 6.813 6.856 6.785 6.834 25,926 +0.07(+1.05%)
Apr 11, 2003 6.799 6.891 6.763 6.763 23,389 -0.04(-0.52%)
Apr 10, 2003 6.884 6.884 6.778 6.799 37,057 -0.01(-0.21%)
Apr 09, 2003 7.069 7.097 6.813 6.813 32,125 -0.25(-3.52%)
Apr 08, 2003 6.827 7.083 6.827 7.062 20,853 +0.23(+3.33%)
Apr 07, 2003 6.813 7.097 6.778 6.834 47,202 +0.02(+0.30%)
Apr 04, 2003 6.827 7.026 6.792 6.813 42,271 -0.01(-0.10%)
Apr 03, 2003 6.934 6.998 6.820 6.820 44,102 -0.06(-0.83%)
Apr 02, 2003 7.026 7.033 6.849 6.877 26,067 +0.01(+0.10%)
Apr 01, 2003 6.820 6.870 6.742 6.870 23,389 +0.09(+1.36%)
Mar 31, 2003 6.955 7.083 6.778 6.778 2,155,822 -0.14(-2.05%)
Mar 28, 2003 7.040 7.090 6.799 6.920 22,967 -0.12(-1.71%)
Mar 27, 2003 6.905 7.097 6.898 7.040 16,767 +0.01(+0.20%)
Mar 26, 2003 6.778 7.168 6.778 7.026 38,607 -0.06(-0.90%)
Mar 25, 2003 6.962 7.232 6.962 7.090 33,816 +0.13(+1.83%)
Mar 24, 2003 7.062 7.303 6.948 6.962 36,212 -0.06(-0.91%)
Mar 21, 2003 7.133 7.384 6.955 7.026 41,653 -0.06(-0.90%)
Mar 20, 2003 7.062 7.150 6.969 7.090 23,249 -0.01(-0.10%)
Mar 19, 2003 7.104 7.204 6.969 7.097 19,726 +0.14(+2.04%)
Mar 18, 2003 7.026 7.239 6.955 6.955 54,036 -0.14(-2.00%)
Mar 17, 2003 7.097 7.239 7.026 7.097 32,548 +0.00(+0.00%)
Mar 14, 2003 7.054 7.147 7.040 7.097 28,603 +0.00(+0.00%)
Mar 13, 2003 7.104 7.104 7.019 7.097 11,976 +0.03(+0.40%)
Mar 12, 2003 7.054 7.345 6.948 7.069 27,617 +0.09(+1.31%)
Mar 11, 2003 7.125 7.161 6.927 6.977 35,366 -0.16(-2.18%)
Mar 10, 2003 7.431 7.431 7.118 7.133 17,753 -0.04(-0.59%)
Mar 07, 2003 7.452 7.452 6.998 7.175 41,848 -0.09(-1.17%)
Mar 06, 2003 7.310 7.452 7.168 7.260 31,280 -0.11(-1.44%)
Mar 05, 2003 7.416 7.594 7.274 7.366 17,753 +0.13(+1.76%)
Mar 04, 2003 7.062 7.629 7.062 7.238 34,944 +0.11(+1.58%)
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.