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 (%)
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%)
Jul 01, 2004 8.013 8.013 7.828 7.942 113,004 +0.01(+0.18%)
Jun 30, 2004 8.041 8.041 7.842 7.927 26,630 -0.06(-0.71%)
Jun 29, 2004 7.892 8.318 7.807 7.984 58,474 +0.18(+2.27%)
Jun 28, 2004 7.800 7.878 7.800 7.807 56,502 +0.10(+1.29%)
Jun 25, 2004 7.885 7.991 7.697 7.707 130,194 -0.28(-3.47%)
Jun 24, 2004 7.977 8.084 7.807 7.984 46,357 +0.06(+0.81%)
Jun 23, 2004 7.807 8.133 7.807 7.920 72,001 -0.04(-0.45%)
Jun 22, 2004 7.842 7.970 7.807 7.956 38,889 +0.11(+1.45%)
Jun 21, 2004 7.927 8.069 7.807 7.842 62,420 +0.04(+0.45%)
Jun 18, 2004 7.736 7.878 7.700 7.807 48,048 +0.03(+0.36%)
Jun 17, 2004 7.920 7.920 7.778 7.778 109,341 -0.04(-0.54%)
Jun 16, 2004 7.743 7.842 7.665 7.821 34,803 -0.04(-0.54%)
Jun 15, 2004 7.920 7.984 7.786 7.864 78,483 -0.07(-0.89%)
Jun 14, 2004 7.977 7.977 7.807 7.935 34,662 +0.00(+0.00%)
Jun 10, 2004 7.949 7.949 7.835 7.935 37,057 +0.13(+1.64%)
Jun 09, 2004 7.906 7.949 7.807 7.807 16,203 -0.06(-0.81%)
Jun 08, 2004 7.892 7.956 7.842 7.871 25,926 +0.03(+0.36%)
Jun 07, 2004 7.913 7.920 7.715 7.842 29,871 +0.13(+1.75%)
Jun 04, 2004 7.750 7.835 7.707 7.707 12,681 -0.09(-1.09%)
Jun 03, 2004 7.707 7.913 7.707 7.793 13,104 -0.01(-0.18%)
Jun 02, 2004 7.693 7.920 7.608 7.807 21,417 +0.06(+0.73%)
Jun 01, 2004 7.523 7.771 7.523 7.750 16,062 +0.18(+2.44%)
May 28, 2004 7.537 7.785 7.516 7.565 86,796 +0.01(+0.09%)
May 27, 2004 7.530 7.750 7.530 7.558 41,707 -0.01(-0.19%)
May 26, 2004 7.644 7.722 7.537 7.573 51,993 -0.06(-0.84%)
May 25, 2004 7.651 7.715 7.530 7.636 29,871 +0.05(+0.65%)
May 24, 2004 7.771 7.785 7.523 7.587 34,521 -0.05(-0.65%)
May 21, 2004 7.622 7.771 7.622 7.636 20,290 -0.09(-1.19%)
May 20, 2004 7.537 7.729 7.537 7.729 19,444 +0.07(+0.93%)
May 19, 2004 7.509 7.700 7.509 7.658 54,247 +0.14(+1.89%)
May 18, 2004 7.658 7.658 7.338 7.516 82,851 -0.04(-0.56%)
May 17, 2004 7.629 7.679 7.516 7.558 49,738 -0.11(-1.39%)
May 14, 2004 7.775 7.800 7.651 7.665 35,366 -0.11(-1.46%)
May 13, 2004 7.867 7.927 7.729 7.778 83,555 -0.06(-0.72%)
May 12, 2004 7.807 7.871 7.785 7.835 75,101 +0.01(+0.09%)
May 11, 2004 7.807 7.942 7.793 7.828 79,328 +0.04(+0.46%)
May 10, 2004 7.835 7.913 7.793 7.793 64,815 -0.03(-0.36%)
May 07, 2004 7.821 7.906 7.821 7.821 76,228 -0.05(-0.63%)
May 06, 2004 7.821 7.949 7.821 7.871 80,737 -0.01(-0.18%)
May 05, 2004 7.821 7.977 7.821 7.885 30,716 +0.01(+0.09%)
May 04, 2004 7.881 7.942 7.814 7.878 29,026 -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.