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 )

70.12 -0.58 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2005 9.829 9.829 9.709 9.766 84,687 -0.03(-0.29%)
Jun 29, 2005 9.659 9.837 9.621 9.794 55,785 +0.00(+0.00%)
Jun 28, 2005 9.510 9.794 9.510 9.794 31,253 +0.30(+3.14%)
Jun 27, 2005 9.794 9.794 9.453 9.496 27,339 -0.09(-0.89%)
Jun 24, 2005 9.397 9.737 9.397 9.581 141,038 +0.14(+1.50%)
Jun 23, 2005 9.453 9.546 9.439 9.439 39,574 -0.10(-1.04%)
Jun 22, 2005 9.510 9.546 9.368 9.538 31,755 +0.07(+0.75%)
Jun 21, 2005 9.311 9.503 9.226 9.467 63,000 +0.15(+1.60%)
Jun 20, 2005 9.453 9.453 9.253 9.318 25,933 -0.11(-1.20%)
Jun 17, 2005 9.524 9.524 9.333 9.432 99,087 -0.06(-0.67%)
Jun 16, 2005 9.311 9.510 9.311 9.496 89,796 +0.09(+0.98%)
Jun 15, 2005 9.162 9.510 9.162 9.404 76,383 +0.08(+0.84%)
Jun 14, 2005 9.475 9.524 9.120 9.326 111,406 -0.05(-0.53%)
Jun 13, 2005 9.290 9.397 9.134 9.375 108,219 +0.31(+3.36%)
Jun 10, 2005 9.148 9.290 9.042 9.070 56,382 -0.08(-0.85%)
Jun 09, 2005 9.120 9.169 9.063 9.148 49,269 +0.01(+0.16%)
Jun 08, 2005 9.056 9.169 9.042 9.134 32,575 +0.23(+2.63%)
Jun 07, 2005 9.084 9.201 8.900 8.900 51,250 -0.09(-1.03%)
Jun 06, 2005 8.857 9.084 8.857 8.992 20,811 +0.14(+1.60%)
Jun 03, 2005 8.942 8.985 8.793 8.850 21,196 -0.13(-1.50%)
Jun 02, 2005 8.978 9.070 8.949 8.985 37,766 -0.08(-0.86%)
Jun 01, 2005 9.042 9.084 8.949 9.063 21,803 +0.09(+1.03%)
May 31, 2005 9.084 9.084 8.971 8.971 40,157 -0.01(-0.08%)
May 27, 2005 8.829 9.013 8.815 8.978 24,883 +0.21(+2.35%)
May 26, 2005 8.815 8.836 8.758 8.772 21,059 +0.06(+0.73%)
May 25, 2005 8.708 8.779 8.694 8.708 35,084 -0.07(-0.81%)
May 24, 2005 8.871 8.949 8.772 8.779 14,794 -0.17(-1.90%)
May 23, 2005 8.907 9.056 8.871 8.949 44,195 +0.00(+0.00%)
May 20, 2005 9.177 9.177 8.900 8.949 32,981 -0.10(-1.10%)
May 19, 2005 8.942 9.106 8.900 9.049 88,453 +0.26(+2.99%)
May 18, 2005 8.751 8.843 8.666 8.786 47,484 +0.13(+1.48%)
May 17, 2005 8.694 8.779 8.566 8.658 105,770 -0.13(-1.53%)
May 16, 2005 8.871 8.942 8.772 8.793 38,115 -0.14(-1.59%)
May 13, 2005 9.106 9.162 8.935 8.935 69,964 +0.06(+0.72%)
May 12, 2005 9.070 9.219 8.871 8.871 34,181 -0.35(-3.77%)
May 11, 2005 9.354 9.354 9.070 9.219 42,234 -0.01(-0.15%)
May 10, 2005 9.042 9.269 9.042 9.233 31,777 +0.01(+0.08%)
May 09, 2005 9.184 9.233 9.106 9.226 29,302 +0.11(+1.25%)
May 06, 2005 9.489 9.496 9.042 9.113 55,050 -0.25(-2.65%)
May 05, 2005 9.510 9.538 9.304 9.361 25,592 -0.11(-1.12%)
May 04, 2005 9.233 9.482 9.233 9.467 22,948 +0.27(+2.93%)
May 03, 2005 9.354 9.361 9.198 9.198 11,661 -0.14(-1.52%)
May 02, 2005 9.318 9.368 9.212 9.340 37,394 +0.16(+1.78%)
Apr 29, 2005 9.127 9.343 9.077 9.177 49,110 +0.13(+1.41%)
Apr 28, 2005 9.262 9.304 9.049 9.049 24,729 -0.33(-3.56%)
Apr 27, 2005 9.389 9.489 9.340 9.382 18,982 -0.01(-0.08%)
Apr 26, 2005 9.425 9.524 9.333 9.389 20,135 -0.04(-0.38%)
Apr 25, 2005 9.318 9.425 9.318 9.425 11,314 +0.11(+1.22%)
Apr 22, 2005 9.425 9.496 9.226 9.311 33,756 -0.22(-2.31%)
Apr 21, 2005 9.361 9.531 9.340 9.531 27,130 +0.22(+2.36%)
Apr 20, 2005 9.581 9.645 9.311 9.311 35,741 -0.35(-3.67%)
Apr 19, 2005 9.467 9.666 9.439 9.666 24,897 +0.14(+1.49%)
Apr 18, 2005 9.340 9.531 9.340 9.524 33,484 +0.22(+2.36%)
Apr 15, 2005 9.290 9.459 9.240 9.304 28,693 +0.09(+1.00%)
Apr 14, 2005 9.127 9.283 9.020 9.212 32,641 +0.18(+1.96%)
Apr 13, 2005 9.340 9.340 9.035 9.035 18,155 -0.31(-3.27%)
Apr 12, 2005 8.999 9.411 8.999 9.340 18,297 +0.23(+2.57%)
Apr 11, 2005 9.538 9.574 9.106 9.106 39,431 -0.25(-2.66%)
Apr 08, 2005 9.404 9.432 9.354 9.354 43,443 +0.02(+0.22%)
Apr 07, 2005 9.531 9.538 9.311 9.333 26,830 -0.11(-1.12%)
Apr 06, 2005 9.446 9.581 9.427 9.439 23,619 +0.06(+0.68%)
Apr 05, 2005 9.574 9.574 9.290 9.375 18,390 -0.13(-1.42%)
Apr 04, 2005 9.751 9.751 9.240 9.510 52,890 +0.18(+1.98%)
Apr 01, 2005 9.439 9.478 9.156 9.326 47,742 -0.13(-1.35%)
Mar 31, 2005 9.155 9.453 8.949 9.453 37,004 +0.23(+2.54%)
Mar 18, 2005 9.368 9.389 8.886 9.219 99,900 -0.04(-0.46%)
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%)
Dec 01, 2004 9.063 9.411 8.985 9.098 221,359 +0.02(+0.23%)
Nov 30, 2004 8.942 9.084 8.928 9.077 91,305 +0.13(+1.43%)
Nov 29, 2004 8.836 8.978 8.758 8.949 199,941 +0.22(+2.52%)
Nov 26, 2004 8.708 8.729 8.673 8.729 70,310 +0.02(+0.24%)
Nov 24, 2004 8.772 8.779 8.637 8.708 70,733 -0.04(-0.49%)
Nov 23, 2004 8.807 8.807 8.666 8.751 50,020 +0.06(+0.65%)
Nov 22, 2004 8.623 8.772 8.623 8.694 93,841 +0.00(+0.00%)
Nov 19, 2004 8.623 8.758 8.623 8.694 59,179 +0.00(+0.00%)
Nov 18, 2004 8.708 8.729 8.680 8.694 192,192 -0.01(-0.08%)
Nov 17, 2004 8.758 8.829 8.701 8.701 99,195 +0.01(+0.08%)
Nov 16, 2004 8.829 8.829 8.680 8.694 140,621 -0.09(-1.05%)
Nov 15, 2004 8.800 8.829 8.729 8.786 199,519 -0.01(-0.08%)
Nov 12, 2004 8.800 8.800 8.687 8.793 280,961 +0.09(+1.06%)
Nov 11, 2004 8.722 8.786 8.687 8.701 77,496 +0.01(+0.08%)
Nov 10, 2004 8.701 8.800 8.673 8.694 165,420 +0.00(+0.00%)
Nov 09, 2004 8.566 8.772 8.566 8.694 186,978 +0.00(+0.00%)
Nov 08, 2004 8.744 8.744 8.666 8.694 36,634 +0.00(+0.00%)
Nov 05, 2004 8.744 8.744 8.602 8.694 73,974 +0.00(+0.00%)
Nov 04, 2004 8.800 8.800 8.687 8.694 79,469 -0.04(-0.49%)
Nov 03, 2004 8.800 8.800 8.673 8.736 53,966 +0.07(+0.82%)
Nov 02, 2004 8.673 8.715 8.630 8.666 31,844 -0.06(-0.73%)
Nov 01, 2004 8.602 8.729 8.602 8.729 33,957 +0.07(+0.82%)
Oct 29, 2004 8.815 8.829 8.658 8.658 39,171 -0.06(-0.65%)
Oct 28, 2004 9.006 9.006 8.673 8.715 43,539 -0.04(-0.49%)
Oct 27, 2004 8.694 8.871 8.587 8.758 101,309 +0.07(+0.82%)
Oct 26, 2004 8.634 8.694 8.566 8.687 28,462 +0.01(+0.16%)
Oct 25, 2004 8.566 8.673 8.531 8.673 21,980 +0.06(+0.66%)
Oct 22, 2004 8.566 8.694 8.566 8.616 51,288 -0.04(-0.49%)
Oct 21, 2004 8.641 8.694 8.573 8.658 56,220 -0.04(-0.41%)
Oct 20, 2004 8.651 8.694 8.637 8.694 33,535 +0.05(+0.57%)
Oct 19, 2004 8.694 8.694 8.623 8.644 15,358 -0.04(-0.49%)
Oct 18, 2004 8.701 8.701 8.666 8.687 26,067 -0.01(-0.08%)
Oct 15, 2004 8.694 8.694 8.637 8.694 37,057 +0.06(+0.66%)
Oct 14, 2004 8.658 8.715 8.637 8.637 20,290 +0.00(+0.00%)
Oct 13, 2004 8.644 8.800 8.637 8.637 46,075 -0.07(-0.81%)
Oct 12, 2004 8.857 8.857 8.658 8.708 56,784 -0.09(-1.05%)
Oct 11, 2004 8.694 8.822 8.694 8.800 254,753 +0.11(+1.31%)
Oct 08, 2004 8.531 8.736 8.531 8.687 35,648 +0.11(+1.32%)
Oct 07, 2004 8.658 8.694 8.552 8.573 66,224 -0.07(-0.82%)
Oct 06, 2004 8.758 8.758 8.559 8.644 53,120 +0.02(+0.25%)
Oct 05, 2004 8.623 8.736 8.488 8.623 37,198 -0.04(-0.49%)
Oct 04, 2004 8.907 8.907 8.658 8.666 32,407 -0.06(-0.65%)
Oct 01, 2004 8.829 8.843 8.438 8.722 50,302 +0.16(+1.91%)
Sep 30, 2004 8.666 8.842 8.559 8.559 33,675 -0.27(-3.05%)
Sep 29, 2004 8.502 8.857 8.502 8.829 56,924 +0.17(+1.97%)
Sep 28, 2004 8.651 8.687 8.396 8.658 43,116 +0.16(+1.84%)
Sep 27, 2004 8.644 8.715 8.502 8.502 38,466 -0.20(-2.28%)
Sep 24, 2004 8.694 8.758 8.658 8.701 35,507 -0.01(-0.16%)
Sep 23, 2004 8.687 8.793 8.573 8.715 50,725 +0.13(+1.57%)
Sep 22, 2004 8.658 8.708 8.580 8.580 40,721 -0.10(-1.14%)
Sep 21, 2004 8.765 8.765 8.474 8.679 76,933 +0.02(+0.24%)
Sep 20, 2004 8.502 8.658 8.502 8.658 25,785 +0.04(+0.41%)
Sep 17, 2004 8.956 8.956 8.367 8.623 80,455 +0.09(+1.00%)
Sep 16, 2004 8.509 8.545 8.389 8.538 50,302 +0.10(+1.18%)
Sep 15, 2004 8.225 8.481 8.225 8.438 36,634 +0.18(+2.15%)
Sep 14, 2004 8.268 8.346 8.261 8.261 111,454 +0.00(+0.00%)
Sep 13, 2004 8.240 8.410 8.169 8.261 33,112 +0.05(+0.61%)
Sep 10, 2004 8.268 8.325 8.112 8.211 56,924 +0.06(+0.78%)
Sep 09, 2004 8.268 8.268 8.147 8.147 77,215 -0.04(-0.52%)
Sep 08, 2004 8.275 8.304 8.140 8.190 39,593 -0.14(-1.70%)
Sep 07, 2004 8.304 8.353 8.125 8.332 38,466 +0.21(+2.53%)
Sep 03, 2004 8.091 8.304 8.084 8.126 31,421 -0.04(-0.52%)
Sep 02, 2004 8.218 8.268 8.084 8.169 17,894 +0.06(+0.79%)
Sep 01, 2004 8.119 8.516 8.041 8.105 95,532 +0.02(+0.26%)
Aug 31, 2004 8.218 8.296 8.027 8.084 44,102 +0.04(+0.53%)
Aug 30, 2004 8.169 8.183 8.041 8.041 32,830 -0.08(-0.96%)
Aug 27, 2004 7.998 8.155 7.998 8.119 28,180 -0.01(-0.17%)
Aug 26, 2004 8.041 8.204 8.041 8.133 37,762 +0.01(+0.09%)
Aug 25, 2004 7.949 8.162 7.949 8.126 58,334 +0.00(+0.00%)
Aug 24, 2004 8.105 8.197 8.005 8.126 36,916 +0.23(+2.97%)
Aug 23, 2004 8.055 8.105 7.892 7.892 60,165 -0.16(-1.93%)
Aug 20, 2004 7.949 8.055 7.878 8.047 39,868 +0.09(+1.15%)
Aug 19, 2004 7.878 7.991 7.849 7.956 18,458 -0.01(-0.09%)
Aug 18, 2004 7.984 7.984 7.856 7.963 30,576 +0.04(+0.54%)
Aug 17, 2004 8.034 8.040 7.913 7.920 32,971 -0.07(-0.89%)
Aug 16, 2004 7.927 7.998 7.920 7.991 20,008 +0.15(+1.90%)
Aug 13, 2004 7.984 7.984 7.835 7.842 19,162 -0.04(-0.45%)
Aug 12, 2004 7.871 8.020 7.835 7.878 17,753 -0.07(-0.90%)
Aug 11, 2004 8.055 8.055 7.793 7.949 33,394 -0.03(-0.44%)
Aug 10, 2004 7.885 8.055 7.885 7.984 38,607 +0.11(+1.44%)
Aug 09, 2004 8.048 8.086 7.835 7.871 42,834 -0.04(-0.45%)
Aug 06, 2004 8.055 8.055 7.906 7.906 91,869 -0.04(-0.54%)
Aug 05, 2004 8.013 8.042 7.878 7.949 37,480 -0.07(-0.88%)
Aug 04, 2004 7.864 8.084 7.864 8.020 27,053 +0.16(+2.08%)
Aug 03, 2004 7.878 8.020 7.849 7.856 19,493 -0.07(-0.90%)
Aug 02, 2004 8.091 8.091 7.913 7.927 44,384 -0.19(-2.36%)
Jul 30, 2004 8.013 8.126 8.005 8.119 67,210 +0.13(+1.69%)
Jul 29, 2004 7.544 8.055 7.544 7.984 404,674 +0.35(+4.65%)
Jul 28, 2004 7.778 7.778 7.544 7.629 53,261 -0.07(-0.92%)
Jul 27, 2004 7.800 7.807 7.693 7.700 43,539 -0.06(-0.81%)
Jul 26, 2004 7.736 7.821 7.715 7.763 23,671 -0.01(-0.19%)
Jul 23, 2004 7.715 7.807 7.715 7.778 23,953 -0.03(-0.36%)
Jul 22, 2004 7.743 7.814 7.736 7.807 52,979 +0.07(+0.92%)
Jul 21, 2004 7.913 7.984 7.736 7.736 34,803 -0.06(-0.82%)
Jul 20, 2004 7.796 7.842 7.778 7.800 41,425 +0.06(+0.73%)
Jul 19, 2004 7.800 7.807 7.715 7.743 29,448 +0.01(+0.09%)
Jul 16, 2004 7.722 7.785 7.686 7.736 13,526 -0.02(-0.27%)
Jul 15, 2004 7.849 7.849 7.700 7.757 54,811 -0.11(-1.44%)
Jul 14, 2004 7.963 7.963 7.821 7.871 37,762 -0.06(-0.80%)
Jul 13, 2004 7.807 7.949 7.807 7.935 105,395 +0.13(+1.64%)
Jul 12, 2004 7.942 7.942 7.764 7.807 29,589 -0.07(-0.90%)
Jul 09, 2004 7.821 7.913 7.821 7.878 19,303 +0.06(+0.82%)
Jul 08, 2004 7.956 7.977 7.793 7.814 34,098 -0.06(-0.81%)
Jul 07, 2004 7.984 7.984 7.828 7.878 19,585 +0.00(+0.00%)
Jul 06, 2004 7.991 7.991 7.814 7.878 37,480 -0.03(-0.36%)
Jul 02, 2004 7.828 7.942 7.821 7.906 10,567 -0.04(-0.45%)
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.