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 (%)
Jul 31, 2002 8.694 8.694 8.410 8.410 28,744 -0.35(-4.05%)
Jul 30, 2002 8.729 8.765 8.481 8.765 24,235 -0.06(-0.72%)
Jul 29, 2002 8.453 8.829 8.453 8.829 32,125 +0.28(+3.24%)
Jul 26, 2002 8.629 8.694 8.523 8.552 38,043 -0.07(-0.82%)
Jul 25, 2002 8.502 8.694 8.410 8.623 18,599 +0.09(+1.00%)
Jul 24, 2002 8.162 8.587 8.162 8.538 49,879 +0.27(+3.26%)
Jul 23, 2002 8.552 8.623 8.162 8.268 58,334 -0.25(-2.92%)
Jul 22, 2002 8.431 8.516 8.268 8.516 35,789 -0.07(-0.83%)
Jul 19, 2002 8.644 8.658 8.375 8.587 42,552 -0.04(-0.41%)
Jul 17, 2002 8.587 8.744 8.453 8.623 37,762 -0.25(-2.80%)
Jul 12, 2002 8.516 8.871 8.516 8.871 49,738 +0.16(+1.79%)
Jul 11, 2002 8.729 8.736 8.445 8.715 39,593 +0.05(+0.57%)
Jul 10, 2002 8.580 8.751 8.552 8.666 44,525 +0.14(+1.59%)
Jul 09, 2002 8.197 8.531 8.197 8.531 30,435 +0.33(+3.98%)
Jul 08, 2002 8.708 8.708 8.204 8.204 46,357 -0.50(-5.79%)
Jul 05, 2002 8.538 8.751 8.538 8.708 12,822 +0.09(+0.99%)
Jul 04, 2002 8.311 8.687 8.311 8.623 32,266 +0.00(+0.00%)
Jul 03, 2002 8.311 8.687 8.311 8.623 32,266 +0.14(+1.67%)
Jul 02, 2002 8.410 8.800 8.410 8.481 23,249 +0.07(+0.84%)
Jul 01, 2002 8.687 9.006 8.410 8.410 42,693 -0.59(-6.55%)
Jun 28, 2002 8.304 9.013 8.304 8.999 145,412 +0.42(+4.88%)
Jun 27, 2002 8.453 8.580 8.055 8.580 45,370 +0.11(+1.34%)
Jun 26, 2002 8.062 8.509 8.055 8.467 39,452 +0.28(+3.47%)
Jun 25, 2002 8.481 8.516 7.949 8.183 42,271 -0.26(-3.11%)
Jun 21, 2002 8.516 8.644 8.346 8.445 52,838 +0.42(+5.22%)
Jun 20, 2002 8.339 8.616 7.984 8.027 63,124 -0.24(-2.92%)
Jun 19, 2002 8.204 8.304 8.162 8.268 37,339 -0.03(-0.34%)
Jun 18, 2002 7.941 8.296 7.941 8.296 35,366 +0.21(+2.54%)
Jun 17, 2002 8.091 8.552 7.984 8.091 42,271 -0.07(-0.87%)
Jun 14, 2002 8.090 8.453 8.084 8.162 41,848 -0.07(-0.86%)
Jun 12, 2002 8.411 8.694 8.162 8.233 53,261 -0.18(-2.11%)
Jun 11, 2002 8.495 8.694 8.410 8.410 28,885 -0.09(-1.00%)
Jun 10, 2002 8.431 8.651 8.382 8.495 11,976 +0.06(+0.76%)
Jun 07, 2002 8.445 8.516 8.424 8.431 18,458 -0.02(-0.25%)
Jun 06, 2002 8.396 8.744 8.389 8.453 39,312 -0.08(-0.92%)
Jun 05, 2002 8.658 8.658 8.488 8.531 17,612 +0.09(+1.01%)
May 31, 2002 8.687 8.907 8.445 8.445 56,643 -0.46(-5.18%)
May 28, 2002 9.020 9.226 8.772 8.907 46,357 -0.11(-1.26%)
May 27, 2002 9.003 9.020 8.836 9.020 37,480 +0.00(+0.00%)
May 24, 2002 9.003 9.020 8.836 9.020 37,480 +0.04(+0.39%)
May 23, 2002 8.907 9.062 8.772 8.985 31,703 +0.15(+1.69%)
May 22, 2002 8.800 8.978 8.751 8.836 22,967 -0.07(-0.80%)
May 21, 2002 8.882 8.942 8.751 8.907 22,685 +0.04(+0.40%)
May 20, 2002 8.935 9.219 8.800 8.871 33,535 -0.19(-2.11%)
May 17, 2002 8.886 9.155 8.772 9.062 26,489 +0.27(+3.06%)
May 16, 2002 8.864 9.148 8.772 8.793 34,944 -0.15(-1.67%)
May 15, 2002 8.871 8.942 8.765 8.942 65,097 +0.11(+1.20%)
May 14, 2002 8.836 8.871 8.658 8.836 35,930 +0.01(+0.07%)
May 13, 2002 8.658 8.871 8.658 8.829 26,489 +0.20(+2.30%)
May 10, 2002 8.587 8.800 8.587 8.631 11,272 -0.12(-1.37%)
May 09, 2002 8.559 8.815 8.559 8.751 32,266 +0.06(+0.65%)
May 08, 2002 8.587 8.715 8.516 8.694 26,208 +0.04(+0.41%)
May 07, 2002 8.531 8.701 8.438 8.658 140,339 +0.14(+1.67%)
May 06, 2002 8.651 8.694 8.516 8.516 51,570 +0.00(+0.00%)
May 03, 2002 8.602 8.715 8.516 8.516 17,331 -0.16(-1.88%)
May 02, 2002 8.658 8.722 8.516 8.680 11,131 +0.02(+0.25%)
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.