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 )

75.92 -1.38 (-1.79%)
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 (%)
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%)
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.