Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Ingles Markets Inc (NQ: IMKTA )

73.14 +1.67 (+2.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
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%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.