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 (%)
Oct 31, 2003 7.111 7.246 7.111 7.196 12,258 -0.06(-0.88%)
Oct 30, 2003 7.331 7.331 7.161 7.260 13,244 -0.07(-0.97%)
Oct 29, 2003 7.282 7.331 7.239 7.331 19,021 +0.01(+0.10%)
Oct 28, 2003 7.267 7.324 7.140 7.324 14,513 +0.00(+0.00%)
Oct 27, 2003 7.168 7.324 7.168 7.324 47,484 +0.22(+3.10%)
Oct 24, 2003 7.204 7.204 7.047 7.104 24,235 -0.10(-1.38%)
Oct 23, 2003 7.133 7.303 7.054 7.204 89,896 +0.15(+2.11%)
Oct 22, 2003 7.111 7.133 7.054 7.054 32,689 -0.06(-0.90%)
Oct 21, 2003 7.097 7.182 7.069 7.118 24,528 +0.04(+0.50%)
Oct 20, 2003 7.168 7.204 7.047 7.083 41,815 +0.00(+0.00%)
Oct 17, 2003 7.239 7.239 7.083 7.083 18,341 -0.01(-0.20%)
Oct 16, 2003 7.125 7.133 7.097 7.097 13,464 -0.03(-0.40%)
Oct 15, 2003 7.161 7.250 7.026 7.125 25,644 -0.13(-1.76%)
Oct 14, 2003 7.196 7.260 7.196 7.253 13,361 +0.01(+0.20%)
Oct 13, 2003 7.179 7.253 7.069 7.239 27,521 +0.10(+1.39%)
Oct 10, 2003 7.274 7.274 7.033 7.140 13,464 -0.12(-1.66%)
Oct 09, 2003 7.168 7.274 7.097 7.260 28,885 +0.19(+2.71%)
Oct 08, 2003 7.239 7.239 7.062 7.069 25,644 -0.18(-2.54%)
Oct 07, 2003 7.239 7.253 7.154 7.253 18,313 +0.10(+1.39%)
Oct 06, 2003 7.239 7.239 6.998 7.154 30,756 -0.01(-0.20%)
Oct 03, 2003 7.133 7.204 7.062 7.168 51,729 +0.04(+0.50%)
Oct 02, 2003 7.090 7.133 6.976 7.133 14,462 +0.04(+0.50%)
Oct 01, 2003 7.047 7.125 6.948 7.097 25,224 +0.14(+2.04%)
Sep 30, 2003 6.998 7.062 6.849 6.955 30,419 -0.04(-0.51%)
Sep 29, 2003 6.976 7.069 6.813 6.991 23,454 +0.00(+0.00%)
Sep 26, 2003 7.232 7.239 6.955 6.991 24,376 -0.10(-1.40%)
Sep 25, 2003 7.040 7.168 6.991 7.090 51,927 +0.05(+0.71%)
Sep 24, 2003 7.097 7.140 7.033 7.040 51,939 -0.06(-0.80%)
Sep 23, 2003 7.026 7.125 7.026 7.097 19,908 -0.02(-0.30%)
Sep 22, 2003 7.097 7.118 7.047 7.118 16,635 +0.02(+0.30%)
Sep 19, 2003 7.063 7.125 7.047 7.097 24,939 +0.00(+0.03%)
Sep 18, 2003 6.998 7.111 6.955 7.095 19,021 +0.01(+0.17%)
Sep 17, 2003 7.062 7.097 6.991 7.083 21,036 +0.06(+0.81%)
Sep 16, 2003 7.062 7.076 6.991 7.026 18,017 -0.01(-0.11%)
Sep 15, 2003 6.969 7.062 6.920 7.034 30,998 -0.01(-0.09%)
Sep 12, 2003 6.948 7.062 6.920 7.040 22,403 +0.00(+0.00%)
Sep 11, 2003 6.976 7.040 6.849 7.040 66,647 +0.20(+2.90%)
Sep 10, 2003 6.920 6.998 6.834 6.842 50,443 -0.06(-0.82%)
Sep 09, 2003 7.026 7.026 6.884 6.898 57,911 -0.14(-2.02%)
Sep 08, 2003 6.813 7.040 6.813 7.040 33,816 +0.24(+3.55%)
Sep 05, 2003 6.941 6.941 6.799 6.799 73,037 -0.15(-2.15%)
Sep 04, 2003 6.884 6.984 6.813 6.948 80,455 -0.03(-0.43%)
Sep 03, 2003 6.994 6.998 6.884 6.978 72,847 -0.01(-0.18%)
Sep 02, 2003 6.863 7.054 6.863 6.991 50,443 +0.13(+1.86%)
Aug 29, 2003 7.026 7.054 6.849 6.863 65,520 -0.16(-2.32%)
Aug 28, 2003 7.062 7.062 6.998 7.026 21,840 +0.01(+0.20%)
Aug 27, 2003 7.062 7.062 7.005 7.012 19,303 -0.05(-0.70%)
Aug 26, 2003 7.062 7.062 6.976 7.062 34,239 +0.01(+0.10%)
Aug 25, 2003 7.033 7.062 7.026 7.054 22,544 +0.02(+0.30%)
Aug 22, 2003 7.069 7.069 7.033 7.033 24,517 -0.03(-0.40%)
Aug 21, 2003 7.062 7.062 7.040 7.062 16,908 +0.02(+0.30%)
Aug 20, 2003 7.054 7.062 7.040 7.040 17,753 -0.02(-0.30%)
Aug 19, 2003 7.033 7.097 6.991 7.062 21,840 +0.00(+0.00%)
Aug 18, 2003 7.097 7.097 6.962 7.062 21,558 +0.03(+0.40%)
Aug 15, 2003 7.076 7.097 7.033 7.033 40,298 -0.03(-0.40%)
Aug 14, 2003 7.097 7.097 7.040 7.062 10,567 -0.02(-0.30%)
Aug 13, 2003 7.065 7.097 7.033 7.083 46,216 +0.02(+0.30%)
Aug 12, 2003 7.097 7.097 6.998 7.062 50,443 +0.00(+0.00%)
Aug 11, 2003 7.019 7.090 6.998 7.062 53,261 +0.04(+0.51%)
Aug 08, 2003 7.204 7.274 7.026 7.026 44,948 -0.04(-0.60%)
Aug 07, 2003 7.083 7.090 7.062 7.069 21,417 -0.01(-0.20%)
Aug 06, 2003 7.034 7.097 7.033 7.083 15,781 +0.04(+0.60%)
Aug 05, 2003 7.090 7.133 7.033 7.040 40,016 -0.02(-0.30%)
Aug 04, 2003 7.133 7.133 7.019 7.062 21,135 +0.02(+0.30%)
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.