Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Kroger Co (NY: KR )

54.93 -0.45 (-0.81%)
Streaming Delayed Price Updated: 12:32 PM EDT, May 1, 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 (%)
Jan 30, 2009 9.246 9.326 8.609 8.632 0 -0.63(-6.76%)
Jan 29, 2009 9.380 9.491 9.226 9.257 13,724,163 -0.20(-2.15%)
Jan 28, 2009 9.625 9.625 9.364 9.460 15,841,718 -0.06(-0.60%)
Jan 27, 2009 9.583 9.664 9.341 9.518 11,847,091 -0.04(-0.44%)
Jan 26, 2009 9.468 9.648 9.422 9.560 14,922,039 +0.15(+1.55%)
Jan 23, 2009 9.387 9.457 9.272 9.414 15,309,799 -0.13(-1.33%)
Jan 22, 2009 9.407 9.591 9.376 9.541 13,078,861 +0.04(+0.44%)
Jan 21, 2009 9.368 9.526 8.593 9.499 17,129,172 +0.13(+1.39%)
Jan 20, 2009 9.549 9.664 9.341 9.368 13,969,646 -0.21(-2.20%)
Jan 16, 2009 9.495 9.619 9.345 9.579 0 +0.18(+1.92%)
Jan 15, 2009 9.284 9.430 9.146 9.399 17,942,044 +0.10(+1.11%)
Jan 14, 2009 9.403 9.572 9.265 9.295 20,205,024 -0.19(-1.98%)
Jan 13, 2009 9.410 9.552 9.395 9.483 20,288,118 +0.08(+0.86%)
Jan 12, 2009 9.522 9.575 9.361 9.403 16,116,299 -0.12(-1.21%)
Jan 09, 2009 9.721 9.763 9.495 9.518 18,426,604 -0.12(-1.27%)
Jan 08, 2009 9.802 9.855 9.552 9.641 24,489,438 -0.18(-1.80%)
Jan 07, 2009 9.691 9.997 9.691 9.817 18,450,884 +0.09(+0.91%)
Jan 06, 2009 10.26 10.34 9.687 9.729 27,709,688 -0.50(-4.91%)
Jan 05, 2009 10.15 10.27 10.07 10.23 12,788,247 +0.05(+0.49%)
Jan 02, 2009 10.16 10.23 10.02 10.18 0 +0.05(+0.49%)
Jan 01, 2009 10.01 10.17 9.879 10.13 0 +0.00(+0.00%)
Dec 31, 2008 10.01 10.17 9.879 10.13 13,904,237 +0.14(+1.42%)
Dec 30, 2008 9.790 10.05 9.598 9.990 11,137,981 +0.24(+2.48%)
Dec 29, 2008 9.691 9.775 9.621 9.748 9,604,327 +0.04(+0.43%)
Dec 26, 2008 9.763 9.771 9.652 9.706 4,282,106 +0.02(+0.16%)
Dec 24, 2008 9.752 9.752 9.645 9.691 3,117,295 -0.01(-0.08%)
Dec 23, 2008 9.840 9.886 9.648 9.698 10,225,856 -0.10(-1.02%)
Dec 22, 2008 9.871 9.875 9.691 9.798 15,823,216 +0.05(+0.47%)
Dec 19, 2008 10.01 10.12 9.737 9.752 23,908,678 -0.23(-2.31%)
Dec 18, 2008 10.13 10.20 9.879 9.982 15,009,748 -0.11(-1.10%)
Dec 17, 2008 10.03 10.23 9.978 10.09 14,773,198 -0.03(-0.34%)
Dec 16, 2008 10.04 10.15 9.756 10.13 25,953,362 +0.28(+2.84%)
Dec 15, 2008 9.660 9.917 9.549 9.848 22,213,640 +0.04(+0.43%)
Dec 12, 2008 9.852 10.01 9.733 9.806 19,989,372 -0.22(-2.22%)
Dec 11, 2008 10.02 10.31 9.926 10.03 21,602,818 -0.05(-0.46%)
Dec 10, 2008 9.829 10.14 9.775 10.07 28,220,072 +0.30(+3.10%)
Dec 09, 2008 9.890 9.982 9.353 9.771 53,029,872 -0.71(-6.74%)
Dec 08, 2008 10.56 10.58 10.18 10.48 29,167,592 -0.04(-0.40%)
Dec 05, 2008 10.23 10.55 10.01 10.52 28,219,930 +0.21(+2.01%)
Dec 04, 2008 10.42 10.50 10.13 10.31 27,933,088 -0.22(-2.11%)
Dec 03, 2008 10.37 10.61 10.20 10.53 25,371,074 +0.25(+2.42%)
Dec 02, 2008 10.50 10.55 10.18 10.29 24,964,534 -0.07(-0.70%)
Dec 01, 2008 10.42 10.66 10.36 10.36 19,524,278 -0.25(-2.39%)
Nov 28, 2008 10.61 10.71 10.54 10.61 5,719,871 -0.02(-0.18%)
Nov 26, 2008 10.42 10.68 10.38 10.63 15,169,174 +0.07(+0.65%)
Nov 25, 2008 10.50 10.68 10.30 10.56 26,007,610 +0.22(+2.15%)
Nov 24, 2008 10.17 10.50 10.05 10.34 24,055,270 +0.28(+2.82%)
Nov 21, 2008 9.564 10.11 9.272 10.05 33,101,750 +0.66(+7.07%)
Nov 20, 2008 10.15 10.29 9.284 9.391 36,143,680 -0.81(-7.97%)
Nov 19, 2008 10.47 10.66 10.19 10.20 26,686,356 -0.15(-1.41%)
Nov 18, 2008 10.30 10.48 10.12 10.35 22,228,386 +0.05(+0.52%)
Nov 17, 2008 10.67 10.73 10.29 10.30 20,565,566 -0.45(-4.21%)
Nov 14, 2008 10.54 11.14 10.42 10.75 0 +0.03(+0.25%)
Nov 13, 2008 10.34 10.73 9.974 10.72 25,584,848 +0.45(+4.33%)
Nov 12, 2008 10.37 10.55 10.14 10.28 25,881,092 -0.36(-3.39%)
Nov 11, 2008 10.52 10.76 10.35 10.64 17,647,654 +0.12(+1.17%)
Nov 10, 2008 10.70 10.73 10.42 10.52 12,602,701 -0.04(-0.40%)
Nov 07, 2008 10.47 10.58 10.30 10.56 14,556,746 +0.20(+1.96%)
Nov 06, 2008 10.28 10.58 10.28 10.35 21,367,892 +0.11(+1.09%)
Nov 05, 2008 10.59 10.63 10.18 10.24 19,381,996 -0.41(-3.85%)
Nov 04, 2008 10.60 10.76 10.48 10.65 16,062,933 +0.17(+1.65%)
Nov 03, 2008 10.53 10.74 10.34 10.48 15,955,126 -0.05(-0.51%)
Oct 31, 2008 10.45 10.77 10.42 10.53 19,473,122 -0.00(-0.04%)
Oct 30, 2008 10.35 10.56 10.14 10.54 19,467,702 +0.37(+3.66%)
Oct 29, 2008 10.20 10.53 9.951 10.17 25,682,600 -0.09(-0.90%)
Oct 28, 2008 9.928 10.26 9.760 10.26 34,911,684 +0.48(+4.90%)
Oct 27, 2008 9.959 10.24 9.763 9.779 23,098,154 -0.35(-3.41%)
Oct 24, 2008 9.959 10.31 9.863 10.12 25,357,030 -0.22(-2.11%)
Oct 23, 2008 10.32 10.50 10.06 10.34 39,339,228 +0.05(+0.48%)
Oct 22, 2008 9.894 10.36 9.614 10.29 36,196,228 +0.23(+2.29%)
Oct 21, 2008 10.10 10.39 9.994 10.06 21,601,612 +0.02(+0.23%)
Oct 20, 2008 9.936 10.05 9.790 10.04 14,822,209 +0.36(+3.73%)
Oct 17, 2008 9.936 10.11 9.522 9.679 25,219,386 -0.41(-4.03%)
Oct 16, 2008 9.395 10.12 9.380 10.09 30,423,188 +0.66(+7.04%)
Oct 15, 2008 9.691 9.840 9.318 9.422 26,127,162 -0.43(-4.32%)
Oct 14, 2008 10.03 10.07 9.641 9.848 24,343,086 +0.12(+1.18%)
Oct 13, 2008 9.403 9.733 9.119 9.733 20,907,576 +0.61(+6.69%)
Oct 10, 2008 9.015 9.648 8.555 9.123 0 -0.12(-1.25%)
Oct 09, 2008 9.591 9.740 9.223 9.238 29,357,392 -0.31(-3.22%)
Oct 08, 2008 9.740 10.32 9.545 9.545 28,050,868 -0.34(-3.42%)
Oct 07, 2008 10.22 10.34 9.863 9.882 23,099,784 -0.29(-2.87%)
Oct 06, 2008 10.28 10.59 9.886 10.17 29,372,540 -0.26(-2.50%)
Oct 03, 2008 10.73 10.81 10.40 10.43 0 -0.22(-2.09%)
Oct 02, 2008 10.47 10.84 10.47 10.66 23,653,458 +0.08(+0.80%)
Oct 01, 2008 10.48 10.69 10.36 10.57 18,363,938 +0.03(+0.29%)
Sep 30, 2008 10.48 10.60 10.05 10.54 23,927,742 +0.25(+2.42%)
Sep 29, 2008 10.52 10.72 10.25 10.29 23,988,180 -0.39(-3.66%)
Sep 26, 2008 10.20 10.70 10.02 10.68 0 +0.37(+3.61%)
Sep 25, 2008 10.16 10.49 10.13 10.31 11,563,757 +0.20(+2.01%)
Sep 24, 2008 10.25 10.32 10.02 10.11 16,304,404 -0.10(-1.01%)
Sep 23, 2008 10.25 10.45 10.17 10.21 16,370,387 -0.04(-0.37%)
Sep 22, 2008 10.26 10.52 10.20 10.25 14,296,277 -0.12(-1.18%)
Sep 19, 2008 10.75 10.89 10.29 10.37 0 +0.08(+0.82%)
Sep 18, 2008 10.47 10.58 9.982 10.29 28,036,236 -0.03(-0.30%)
Sep 17, 2008 10.92 10.92 10.23 10.32 25,402,860 -0.42(-3.89%)
Sep 16, 2008 10.10 11.35 9.668 10.74 39,140,172 +0.54(+5.26%)
Sep 15, 2008 10.48 10.57 10.20 10.20 24,324,454 -0.50(-4.66%)
Sep 12, 2008 10.71 10.81 10.63 10.70 17,716,412 -0.12(-1.10%)
Sep 11, 2008 10.70 10.84 10.53 10.82 19,862,508 +0.08(+0.79%)
Sep 10, 2008 10.78 10.93 10.71 10.73 25,634,656 +0.01(+0.11%)
Sep 09, 2008 10.49 10.90 10.45 10.72 32,074,512 +0.25(+2.38%)
Sep 08, 2008 10.60 10.85 10.37 10.47 29,564,388 +0.16(+1.60%)
Sep 05, 2008 10.40 10.43 10.01 10.31 0 -0.15(-1.39%)
Sep 04, 2008 10.61 10.62 10.43 10.45 14,430,580 -0.21(-1.94%)
Sep 03, 2008 10.74 10.85 10.56 10.66 21,484,202 -0.00(-0.04%)
Sep 02, 2008 10.74 10.84 10.64 10.66 24,973,508 +0.07(+0.65%)
Aug 29, 2008 10.65 10.71 10.58 10.60 0 -0.11(-1.00%)
Aug 28, 2008 10.68 10.74 10.60 10.70 10,933,165 +0.08(+0.76%)
Aug 27, 2008 10.50 10.63 10.45 10.62 13,114,899 +0.12(+1.10%)
Aug 26, 2008 10.57 10.67 10.43 10.51 12,679,598 -0.05(-0.44%)
Aug 25, 2008 10.82 10.93 10.55 10.55 16,069,387 -0.27(-2.48%)
Aug 22, 2008 10.83 10.91 10.72 10.82 0 +0.07(+0.64%)
Aug 21, 2008 10.89 10.89 10.71 10.75 13,458,108 -0.20(-1.79%)
Aug 20, 2008 11.01 11.08 10.86 10.95 14,621,696 +0.02(+0.14%)
Aug 19, 2008 10.90 11.00 10.88 10.93 14,863,324 -0.00(-0.03%)
Aug 18, 2008 11.47 11.47 10.87 10.94 25,227,072 -0.59(-5.12%)
Aug 15, 2008 11.60 11.89 11.48 11.53 0 -0.10(-0.89%)
Aug 14, 2008 11.25 11.70 11.21 11.63 17,190,368 +0.29(+2.54%)
Aug 13, 2008 11.59 11.71 11.01 11.34 24,191,668 -0.30(-2.57%)
Aug 12, 2008 11.54 11.75 11.46 11.64 24,409,160 +0.01(+0.10%)
Aug 11, 2008 11.17 11.63 11.12 11.63 38,281,864 +0.46(+4.16%)
Aug 08, 2008 11.05 11.19 10.94 11.17 16,939,570 +0.15(+1.32%)
Aug 07, 2008 10.93 11.24 10.84 11.02 19,234,298 -0.00(-0.04%)
Aug 06, 2008 11.09 11.09 10.90 11.03 14,782,324 -0.08(-0.76%)
Aug 05, 2008 10.81 11.14 10.78 11.11 19,570,956 +0.39(+3.65%)
Aug 04, 2008 10.72 10.80 10.60 10.72 12,948,012 -0.03(-0.29%)
Aug 01, 2008 10.92 10.93 10.59 10.75 14,593,325 -0.10(-0.92%)
Jul 31, 2008 10.95 11.04 10.82 10.85 12,749,311 -0.06(-0.56%)
Jul 30, 2008 10.88 11.05 10.78 10.91 19,777,982 +0.07(+0.60%)
Jul 29, 2008 10.85 10.87 10.36 10.85 24,408,346 +0.46(+4.43%)
Jul 28, 2008 10.42 10.53 10.28 10.38 15,938,280 +0.02(+0.22%)
Jul 25, 2008 10.45 10.57 10.18 10.36 20,238,932 -0.15(-1.39%)
Jul 24, 2008 10.86 10.93 10.48 10.51 24,314,308 -0.30(-2.80%)
Jul 23, 2008 10.95 11.06 10.81 10.81 24,383,610 -0.25(-2.29%)
Jul 22, 2008 10.81 11.08 10.76 11.06 17,950,778 +0.20(+1.84%)
Jul 21, 2008 10.85 10.95 10.78 10.86 12,968,771 +0.08(+0.71%)
Jul 18, 2008 11.18 11.20 10.75 10.79 23,884,322 -0.40(-3.57%)
Jul 17, 2008 11.16 11.27 10.88 11.19 23,049,332 +0.07(+0.62%)
Jul 16, 2008 10.96 11.13 10.81 11.12 15,538,886 +0.18(+1.65%)
Jul 15, 2008 10.86 11.05 10.77 10.94 24,156,478 -0.01(-0.07%)
Jul 14, 2008 11.19 11.19 10.85 10.95 14,468,294 -0.13(-1.18%)
Jul 11, 2008 11.20 11.21 10.91 11.08 27,814,476 -0.18(-1.57%)
Jul 10, 2008 11.23 11.40 11.14 11.25 20,466,866 +0.03(+0.24%)
Jul 09, 2008 11.45 11.45 11.22 11.23 15,041,878 -0.19(-1.68%)
Jul 08, 2008 11.22 11.49 11.10 11.42 23,435,924 +0.17(+1.54%)
Jul 07, 2008 11.35 11.47 11.12 11.24 23,332,810 -0.05(-0.48%)
Jul 04, 2008 11.30 11.40 11.14 11.30 13,181,171 +0.00(+0.00%)
Jul 03, 2008 11.30 11.40 11.14 11.30 13,181,171 +0.17(+1.55%)
Jul 02, 2008 11.33 11.41 11.10 11.13 17,976,206 -0.23(-1.99%)
Jul 01, 2008 10.93 11.41 10.93 11.35 28,573,158 +0.28(+2.49%)
Jun 30, 2008 11.03 11.21 10.76 11.08 29,374,442 +0.08(+0.77%)
Jun 27, 2008 10.93 11.12 10.90 10.99 23,548,438 +0.02(+0.14%)
Jun 26, 2008 11.11 11.18 10.93 10.98 17,641,536 -0.28(-2.52%)
Jun 25, 2008 10.79 11.41 10.78 11.26 38,858,868 +0.59(+5.50%)
Jun 24, 2008 10.44 10.93 10.38 10.67 48,739,824 +0.70(+7.00%)
Jun 23, 2008 10.32 10.42 9.921 9.974 25,604,674 -0.35(-3.35%)
Jun 20, 2008 10.09 10.34 10.09 10.32 26,664,704 +0.16(+1.55%)
Jun 19, 2008 10.09 10.29 10.09 10.16 13,580,087 +0.08(+0.84%)
Jun 18, 2008 10.07 10.20 10.05 10.08 16,789,062 -0.05(-0.49%)
Jun 17, 2008 10.49 10.53 9.994 10.13 30,916,984 -0.29(-2.76%)
Jun 16, 2008 10.50 10.51 10.32 10.42 11,965,794 -0.17(-1.63%)
Jun 13, 2008 10.60 10.70 10.44 10.59 17,802,412 +0.03(+0.33%)
Jun 12, 2008 10.31 10.63 10.30 10.55 12,204,507 +0.28(+2.76%)
Jun 11, 2008 10.56 10.56 10.25 10.27 11,325,758 -0.28(-2.66%)
Jun 10, 2008 10.49 10.62 10.41 10.55 9,451,430 +0.05(+0.44%)
Jun 09, 2008 10.51 10.57 10.30 10.50 21,308,466 +0.03(+0.29%)
Jun 06, 2008 10.83 10.84 10.46 10.47 15,008,708 -0.42(-3.87%)
Jun 05, 2008 10.66 10.93 10.66 10.90 12,549,400 +0.25(+2.38%)
Jun 04, 2008 10.44 10.68 10.43 10.64 11,516,813 +0.16(+1.50%)
Jun 03, 2008 10.59 10.62 10.38 10.48 9,586,294 -0.08(-0.73%)
Jun 02, 2008 10.59 10.59 10.36 10.56 10,592,142 -0.04(-0.40%)
May 30, 2008 10.60 10.67 10.50 10.60 6,971,681 -0.04(-0.36%)
May 29, 2008 10.51 10.68 10.46 10.64 11,525,175 +0.08(+0.80%)
May 28, 2008 10.54 10.65 10.48 10.56 10,477,561 +0.07(+0.66%)
May 27, 2008 10.36 10.59 10.32 10.49 8,110,915 +0.15(+1.41%)
May 26, 2008 10.38 10.45 10.28 10.34 0 +0.00(+0.00%)
May 23, 2008 10.38 10.45 10.28 10.34 10,134,463 -0.10(-0.92%)
May 22, 2008 10.40 10.47 10.27 10.44 15,105,830 +0.04(+0.41%)
May 21, 2008 10.50 10.63 10.38 10.40 13,171,768 -0.08(-0.73%)
May 20, 2008 10.51 10.51 10.38 10.47 12,562,316 -0.11(-1.05%)
May 19, 2008 10.79 10.79 10.54 10.58 13,080,058 -0.14(-1.32%)
May 16, 2008 10.50 10.73 10.41 10.73 21,629,736 +0.37(+3.59%)
May 15, 2008 10.56 10.58 10.32 10.35 16,346,768 -0.19(-1.78%)
May 14, 2008 10.31 10.63 10.25 10.54 15,449,860 +0.30(+2.88%)
May 13, 2008 10.46 10.46 10.19 10.25 12,559,970 -0.18(-1.73%)
May 12, 2008 10.14 10.43 10.11 10.43 10,140,946 +0.34(+3.35%)
May 09, 2008 10.04 10.43 10.01 10.09 10,338,579 -0.07(-0.72%)
May 08, 2008 10.32 10.35 10.09 10.16 22,563,932 -0.16(-1.52%)
May 07, 2008 10.35 10.49 10.22 10.32 20,006,040 -0.05(-0.52%)
May 06, 2008 10.43 10.43 10.21 10.37 13,492,446 -0.08(-0.81%)
May 05, 2008 10.45 10.53 10.36 10.46 10,440,755 -0.04(-0.40%)
May 02, 2008 10.69 10.74 10.43 10.50 11,700,742 -0.17(-1.62%)
May 01, 2008 10.42 10.73 10.39 10.67 12,666,085 +0.22(+2.09%)
Apr 30, 2008 10.45 10.71 10.35 10.45 22,690,016 +0.00(+0.00%)
Apr 29, 2008 9.948 10.52 9.948 10.45 25,437,186 +0.45(+4.49%)
Apr 28, 2008 10.16 10.21 9.982 10.01 15,126,949 -0.12(-1.17%)
Apr 25, 2008 10.20 10.30 9.932 10.12 15,522,915 +0.06(+0.57%)
Apr 24, 2008 9.756 10.29 9.756 10.07 28,159,740 +0.33(+3.43%)
Apr 23, 2008 9.587 9.821 9.503 9.733 15,724,113 +0.28(+3.00%)
Apr 22, 2008 9.671 9.687 9.361 9.449 11,720,436 -0.26(-2.69%)
Apr 21, 2008 9.537 9.717 9.510 9.710 13,262,428 +0.12(+1.24%)
Apr 18, 2008 9.564 9.606 9.441 9.591 14,563,142 +0.13(+1.34%)
Apr 17, 2008 9.272 9.514 9.234 9.464 13,540,758 +0.21(+2.24%)
Apr 16, 2008 9.265 9.361 9.035 9.257 20,378,678 +0.05(+0.58%)
Apr 15, 2008 9.100 9.223 9.038 9.203 16,265,044 +0.14(+1.57%)
Apr 14, 2008 9.169 9.199 8.973 9.061 13,353,401 -0.10(-1.13%)
Apr 11, 2008 9.292 9.464 9.119 9.165 17,814,074 -0.25(-2.65%)
Apr 10, 2008 9.303 9.495 9.249 9.414 19,270,244 +0.15(+1.57%)
Apr 09, 2008 9.522 9.522 9.226 9.269 17,633,472 -0.20(-2.15%)
Apr 08, 2008 9.422 9.487 9.418 9.472 13,244,442 -0.03(-0.36%)
Apr 07, 2008 9.717 9.717 9.460 9.506 23,770,432 -0.16(-1.67%)
Apr 04, 2008 9.775 9.852 9.587 9.668 18,333,960 -0.07(-0.71%)
Apr 03, 2008 9.767 9.832 9.691 9.737 11,919,022 -0.07(-0.70%)
Apr 02, 2008 9.932 9.932 9.714 9.806 21,089,912 -0.10(-1.01%)
Apr 01, 2008 9.836 9.971 9.729 9.905 21,603,752 +0.16(+1.65%)
Mar 31, 2008 9.694 9.821 9.652 9.744 21,045,112 +0.09(+0.95%)
Mar 28, 2008 9.564 9.737 9.499 9.652 15,046,380 +0.16(+1.66%)
Mar 27, 2008 9.706 9.737 9.476 9.495 22,803,264 -0.16(-1.67%)
Mar 26, 2008 9.733 9.813 9.614 9.656 11,478,149 -0.11(-1.10%)
Mar 25, 2008 9.683 9.848 9.656 9.763 13,384,470 +0.08(+0.83%)
Mar 24, 2008 9.771 9.802 9.645 9.683 13,298,617 -0.06(-0.63%)
Mar 21, 2008 9.633 9.763 9.564 9.744 17,062,146 -0.00(-0.01%)
Mar 20, 2008 9.633 9.763 9.564 9.745 17,062,146 +0.18(+1.89%)
Mar 19, 2008 9.683 9.737 9.434 9.564 20,038,226 -0.09(-0.95%)
Mar 18, 2008 9.556 9.679 9.422 9.656 15,362,863 +0.25(+2.61%)
Mar 17, 2008 9.261 9.480 9.226 9.410 14,444,127 +0.09(+0.99%)
Mar 14, 2008 9.641 9.691 9.315 9.318 19,155,158 -0.27(-2.84%)
Mar 13, 2008 9.503 9.606 9.307 9.591 22,644,888 -0.03(-0.28%)
Mar 12, 2008 9.752 9.909 9.610 9.618 21,965,222 -0.36(-3.58%)
Mar 11, 2008 9.836 9.974 9.552 9.974 23,285,376 +0.26(+2.69%)
Mar 10, 2008 9.798 9.886 9.575 9.714 19,762,754 -0.13(-1.33%)
Mar 07, 2008 9.579 10.03 9.499 9.844 27,251,672 +0.18(+1.91%)
Mar 06, 2008 9.598 9.702 9.560 9.660 14,412,172 +0.03(+0.28%)
Mar 05, 2008 9.645 9.779 9.554 9.633 17,728,756 +0.04(+0.40%)
Mar 04, 2008 9.430 9.717 9.430 9.595 16,442,021 +0.07(+0.72%)
Mar 03, 2008 9.311 9.560 9.311 9.526 15,559,533 +0.22(+2.39%)
Feb 29, 2008 9.568 9.583 9.276 9.303 15,738,442 -0.35(-3.66%)
Feb 28, 2008 9.717 9.756 9.572 9.656 15,855,010 -0.11(-1.14%)
Feb 27, 2008 9.875 9.951 9.721 9.767 12,832,052 -0.18(-1.85%)
Feb 26, 2008 9.871 9.971 9.809 9.951 14,865,852 +0.05(+0.54%)
Feb 25, 2008 9.875 9.925 9.714 9.898 10,636,440 +0.02(+0.23%)
Feb 22, 2008 9.798 9.890 9.698 9.875 12,592,572 +0.16(+1.70%)
Feb 21, 2008 10.11 10.16 9.691 9.710 27,616,850 -0.38(-3.76%)
Feb 20, 2008 10.06 10.16 9.928 10.09 16,647,919 -0.02(-0.19%)
Feb 19, 2008 10.40 10.40 10.07 10.11 15,766,065 -0.20(-1.94%)
Feb 18, 2008 10.06 10.34 9.936 10.31 0 +0.00(+0.00%)
Feb 15, 2008 10.06 10.34 9.936 10.31 16,521,261 +0.23(+2.25%)
Feb 14, 2008 10.18 10.23 9.971 10.08 17,714,392 -0.07(-0.68%)
Feb 13, 2008 9.967 10.20 9.936 10.15 12,308,870 +0.26(+2.64%)
Feb 12, 2008 9.994 10.04 9.825 9.890 19,117,914 -0.07(-0.73%)
Feb 11, 2008 9.844 9.990 9.786 9.963 13,834,907 +0.10(+0.97%)
Feb 08, 2008 9.660 9.909 9.648 9.867 19,929,804 +0.14(+1.46%)
Feb 07, 2008 9.687 9.882 9.591 9.725 14,888,707 +0.00(+0.04%)
Feb 06, 2008 9.706 10.06 9.683 9.721 15,860,437 -0.00(-0.04%)
Feb 05, 2008 9.813 9.986 9.702 9.725 12,083,865 -0.25(-2.50%)
Feb 04, 2008 9.967 10.02 9.806 9.974 12,136,853 +0.01(+0.08%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.