Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Ingles Markets Inc (NQ: IMKTA )

73.04 -0.46 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2009 11.76 11.90 11.45 11.45 67,255 -0.39(-3.30%)
Jul 30, 2009 11.41 12.05 11.33 11.84 77,336 +0.52(+4.60%)
Jul 29, 2009 11.27 11.44 11.10 11.32 81,066 -0.08(-0.72%)
Jul 28, 2009 11.09 11.44 11.09 11.40 74,363 +0.01(+0.06%)
Jul 27, 2009 11.43 11.47 11.27 11.39 50,789 +0.05(+0.48%)
Jul 24, 2009 11.28 11.40 10.96 11.34 66,388 -0.06(-0.54%)
Jul 23, 2009 11.24 11.55 11.06 11.40 106,524 +0.21(+1.84%)
Jul 22, 2009 10.89 11.21 10.86 11.20 41,622 +0.28(+2.57%)
Jul 21, 2009 11.13 11.19 10.84 10.92 45,161 -0.19(-1.73%)
Jul 20, 2009 10.98 11.20 10.83 11.11 59,201 +0.21(+1.95%)
Jul 17, 2009 11.07 11.09 10.67 10.89 64,923 -0.11(-1.00%)
Jul 16, 2009 11.13 11.21 10.77 11.00 55,377 -0.05(-0.50%)
Jul 15, 2009 10.65 11.17 10.65 11.06 58,287 +0.41(+3.86%)
Jul 14, 2009 10.65 10.78 10.64 10.65 18,374 +0.01(+0.06%)
Jul 13, 2009 10.61 10.74 10.30 10.64 48,048 +0.36(+3.53%)
Jul 10, 2009 10.09 10.30 9.935 10.28 43,093 +0.10(+1.01%)
Jul 09, 2009 10.63 10.68 10.14 10.18 46,720 -0.41(-3.88%)
Jul 08, 2009 10.51 10.67 10.27 10.59 72,341 +0.15(+1.44%)
Jul 07, 2009 10.44 10.57 10.36 10.44 55,908 +0.09(+0.83%)
Jul 06, 2009 10.32 10.41 10.31 10.35 67,333 +0.02(+0.20%)
Jul 02, 2009 10.32 10.52 10.22 10.33 80,162 -0.14(-1.36%)
Jul 01, 2009 10.37 10.67 10.36 10.47 50,641 +0.14(+1.38%)
Jun 30, 2009 10.35 10.40 10.26 10.33 73,086 -0.01(-0.13%)
Jun 29, 2009 10.06 10.36 9.801 10.34 98,371 +0.30(+2.97%)
Jun 26, 2009 9.767 10.07 9.767 10.04 247,668 +0.33(+3.42%)
Jun 25, 2009 9.665 9.767 9.510 9.713 54,949 +0.16(+1.63%)
Jun 24, 2009 9.632 9.869 9.523 9.557 45,199 +0.04(+0.43%)
Jun 23, 2009 9.672 9.767 9.503 9.516 69,722 -0.16(-1.61%)
Jun 22, 2009 9.862 10.11 9.638 9.672 83,549 -0.22(-2.19%)
Jun 19, 2009 10.17 10.17 9.882 9.889 108,629 -0.16(-1.55%)
Jun 18, 2009 10.01 10.25 9.964 10.04 47,655 +0.05(+0.47%)
Jun 17, 2009 10.06 10.43 9.998 9.998 94,486 -0.09(-0.87%)
Jun 16, 2009 10.41 10.52 10.02 10.09 89,799 -0.13(-1.26%)
Jun 15, 2009 10.64 10.64 10.11 10.21 99,302 -0.49(-4.62%)
Jun 12, 2009 10.72 10.82 10.60 10.71 57,285 -0.14(-1.25%)
Jun 11, 2009 10.89 10.91 10.63 10.84 116,013 -0.03(-0.25%)
Jun 10, 2009 10.99 10.99 10.74 10.87 134,588 +0.01(+0.12%)
Jun 09, 2009 10.92 10.97 10.78 10.86 51,656 -0.03(-0.25%)
Jun 08, 2009 10.87 11.12 10.47 10.89 53,737 +0.03(+0.31%)
Jun 05, 2009 10.87 10.93 10.62 10.85 49,424 +0.05(+0.44%)
Jun 04, 2009 10.53 10.82 10.41 10.80 89,496 +0.37(+3.51%)
Jun 03, 2009 10.74 10.76 10.30 10.44 64,057 -0.34(-3.14%)
Jun 02, 2009 10.80 11.18 10.76 10.78 54,483 -0.02(-0.19%)
Jun 01, 2009 10.23 10.87 10.23 10.80 108,978 +0.67(+6.63%)
May 29, 2009 9.679 10.13 9.584 10.13 109,406 +0.38(+3.89%)
May 28, 2009 9.923 10.19 9.496 9.747 46,605 -0.12(-1.24%)
May 27, 2009 10.06 10.31 9.821 9.869 36,375 -0.29(-2.87%)
May 26, 2009 9.550 10.26 9.550 10.16 56,749 +0.54(+5.64%)
May 22, 2009 10.02 10.02 9.611 9.618 36,559 -0.37(-3.73%)
May 21, 2009 10.02 10.16 9.855 9.991 48,996 -0.13(-1.27%)
May 20, 2009 10.28 10.38 10.09 10.12 54,656 -0.09(-0.93%)
May 19, 2009 10.29 10.47 10.14 10.21 32,596 -0.18(-1.76%)
May 18, 2009 10.06 10.40 9.659 10.40 47,804 +0.44(+4.43%)
May 15, 2009 10.61 11.06 9.943 9.957 62,103 -0.64(-6.07%)
May 14, 2009 10.28 10.74 10.19 10.60 56,298 +0.40(+3.92%)
May 13, 2009 10.53 10.66 10.18 10.20 70,774 -0.49(-4.57%)
May 12, 2009 10.74 10.84 10.51 10.69 78,074 -0.02(-0.19%)
May 11, 2009 10.55 10.97 10.53 10.71 104,263 -0.03(-0.25%)
May 08, 2009 10.47 10.76 10.44 10.74 47,875 +0.39(+3.80%)
May 07, 2009 10.27 10.53 10.21 10.34 69,989 +0.18(+1.80%)
May 06, 2009 10.42 10.47 9.977 10.16 60,404 -0.18(-1.71%)
May 05, 2009 10.68 10.87 10.15 10.34 48,210 -0.44(-4.09%)
May 04, 2009 10.39 10.78 10.18 10.78 86,014 +0.38(+3.65%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.