Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Ingles Markets Inc (NQ: IMKTA )

72.80 -0.55 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Dec 31, 2003 7.331 7.331 7.097 7.289 56,643 +0.01(+0.10%)
Dec 30, 2003 7.324 7.360 7.118 7.282 41,917 +0.01(+0.10%)
Dec 29, 2003 7.189 7.282 7.154 7.274 41,865 +0.21(+3.03%)
Dec 26, 2003 7.204 7.204 7.061 7.061 37,233 -0.02(-0.31%)
Dec 24, 2003 7.062 7.161 7.026 7.083 42,120 +0.01(+0.20%)
Dec 23, 2003 7.069 7.118 7.026 7.069 53,209 +0.01(+0.10%)
Dec 22, 2003 7.012 7.118 7.012 7.062 35,361 +0.01(+0.19%)
Dec 19, 2003 7.097 7.097 7.026 7.048 37,273 -0.04(-0.59%)
Dec 18, 2003 7.090 7.196 6.962 7.090 41,408 +0.05(+0.71%)
Dec 17, 2003 6.955 7.104 6.955 7.040 27,708 -0.02(-0.30%)
Dec 16, 2003 7.026 7.104 6.976 7.062 54,564 +0.12(+1.74%)
Dec 15, 2003 7.204 7.225 6.927 6.941 95,147 -0.14(-2.00%)
Dec 12, 2003 7.154 7.154 7.040 7.083 73,569 -0.01(-0.10%)
Dec 11, 2003 7.147 7.147 7.069 7.090 67,351 +0.02(+0.30%)
Dec 10, 2003 7.097 7.147 7.062 7.069 79,404 -0.03(-0.40%)
Dec 09, 2003 7.338 7.431 7.097 7.097 115,738 -0.31(-4.21%)
Dec 08, 2003 7.416 7.438 7.232 7.409 27,187 +0.13(+1.75%)
Dec 05, 2003 7.303 7.324 7.225 7.282 21,001 -0.02(-0.29%)
Dec 04, 2003 7.182 7.303 7.182 7.303 19,293 +0.09(+1.18%)
Dec 03, 2003 7.239 7.310 7.168 7.218 30,807 -0.01(-0.10%)
Dec 02, 2003 7.267 7.353 7.140 7.225 26,892 +0.02(+0.30%)
Dec 01, 2003 7.140 7.317 7.097 7.204 20,133 +0.04(+0.50%)
Nov 28, 2003 7.204 7.204 7.133 7.168 8,132 -0.06(-0.78%)
Nov 26, 2003 7.196 7.289 7.154 7.224 12,433 -0.00(-0.01%)
Nov 25, 2003 7.285 7.395 7.182 7.225 27,267 -0.10(-1.41%)
Nov 24, 2003 7.211 7.416 7.154 7.328 52,538 +0.23(+3.26%)
Nov 21, 2003 7.054 7.140 7.097 7.097 14,992 +0.04(+0.60%)
Nov 20, 2003 7.189 7.239 7.054 7.054 27,922 -0.19(-2.64%)
Nov 19, 2003 7.161 7.282 7.097 7.246 46,936 +0.14(+2.00%)
Nov 18, 2003 7.204 7.204 7.090 7.104 27,371 -0.02(-0.30%)
Nov 17, 2003 7.104 7.182 7.069 7.125 26,482 +0.03(+0.40%)
Nov 14, 2003 7.239 7.331 7.097 7.097 36,757 -0.18(-2.44%)
Nov 13, 2003 7.416 7.416 7.182 7.274 32,482 -0.09(-1.25%)
Nov 12, 2003 7.445 7.445 7.274 7.367 35,599 -0.01(-0.10%)
Nov 11, 2003 7.363 7.438 7.274 7.374 21,179 +0.09(+1.17%)
Nov 10, 2003 7.381 7.438 7.274 7.289 32,993 -0.12(-1.63%)
Nov 07, 2003 7.374 7.452 7.324 7.409 27,092 -0.01(-0.10%)
Nov 06, 2003 7.374 7.416 7.332 7.416 13,859 +0.10(+1.36%)
Nov 05, 2003 7.267 7.367 7.260 7.317 24,646 -0.05(-0.67%)
Nov 04, 2003 7.338 7.367 7.260 7.367 13,015 +0.03(+0.39%)
Nov 03, 2003 7.232 7.345 7.175 7.338 19,998 +0.14(+1.97%)
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%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.