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 )

59.91 +0.60 (+1.01%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Jun 30, 2010 7.893 7.953 7.829 7.865 150,437 -0.05(-0.61%)
Jun 29, 2010 8.009 8.049 7.856 7.913 99,563 -0.17(-2.08%)
Jun 25, 2010 8.081 8.113 7.989 8.081 34,001,604 +0.03(+0.35%)
Jun 24, 2010 8.037 8.173 8.013 8.053 67,999 -0.04(-0.49%)
Jun 23, 2010 8.049 8.169 7.965 8.093 20,217,974 +0.03(+0.40%)
Jun 22, 2010 7.929 8.117 7.929 8.061 308,905 +0.11(+1.36%)
Jun 21, 2010 8.093 8.093 7.917 7.953 22,694,112 -0.06(-0.75%)
Jun 18, 2010 8.013 8.260 7.981 8.013 31,487,536 -0.28(-3.33%)
Jun 17, 2010 8.488 8.564 8.225 8.288 47,842,380 +0.27(+3.34%)
Jun 16, 2010 8.105 8.137 7.949 8.021 625 -0.12(-1.47%)
Jun 15, 2010 7.893 8.145 7.877 8.141 158,913 +0.26(+3.35%)
Jun 14, 2010 7.973 8.021 7.869 7.877 15,621,480 -0.11(-1.35%)
Jun 11, 2010 7.821 8.041 7.821 7.985 20,709,432 +0.09(+1.11%)
Jun 10, 2010 7.881 7.969 7.813 7.897 109,507 +0.10(+1.28%)
Jun 09, 2010 7.917 7.953 7.751 7.797 26,086,158 -0.05(-0.61%)
Jun 08, 2010 7.673 7.849 7.621 7.845 31,145 +0.19(+2.51%)
Jun 07, 2010 7.713 7.765 7.649 7.653 12,602,677 -0.06(-0.83%)
Jun 04, 2010 7.717 7.941 7.693 7.717 21,219,226 -0.27(-3.35%)
Jun 03, 2010 8.037 8.093 7.905 7.985 17,904,786 -0.03(-0.35%)
Jun 02, 2010 8.005 8.089 7.947 8.013 40,175 +0.08(+0.96%)
Jun 01, 2010 8.013 8.105 7.901 7.937 19,575,678 -0.10(-1.29%)
May 28, 2010 8.041 8.173 7.929 8.041 35,196,192 +0.11(+1.41%)
May 27, 2010 8.053 8.053 7.869 7.929 40,147,536 +0.01(+0.15%)
May 26, 2010 8.117 8.173 7.897 7.917 1,351 -0.16(-1.93%)
May 25, 2010 8.105 8.161 8.009 8.073 543,419 -0.18(-2.23%)
May 24, 2010 8.456 8.468 8.256 8.256 30,107,308 -0.24(-2.78%)
May 21, 2010 8.528 8.592 8.384 8.492 32,184,952 -0.10(-1.16%)
May 20, 2010 8.652 8.732 8.592 8.592 5,006 -0.39(-4.31%)
May 19, 2010 8.916 9.051 8.896 8.979 18,976,766 +0.04(+0.40%)
May 18, 2010 8.864 9.083 8.848 8.944 140,140 +0.12(+1.40%)
May 17, 2010 8.908 8.975 8.776 8.820 27,927,226 -0.06(-0.72%)
May 14, 2010 8.884 9.027 8.860 8.884 20,742,336 -0.12(-1.29%)
May 13, 2010 8.844 9.127 8.844 8.999 25,147,032 +0.17(+1.95%)
May 12, 2010 8.844 8.916 8.772 8.828 20,907,400 -0.00(-0.06%)
May 11, 2010 8.916 8.956 8.821 8.833 59,512 -0.02(-0.23%)
May 10, 2010 8.801 8.877 8.765 8.853 18,876,180 +0.26(+3.06%)
May 07, 2010 8.849 8.992 8.578 8.590 39,948,004 -0.25(-2.80%)
May 06, 2010 8.773 8.984 8.530 8.837 1,756 -0.20(-2.21%)
May 05, 2010 9.064 9.068 8.964 9.036 25,141,718 +0.03(+0.31%)
May 04, 2010 9.004 9.100 8.984 9.008 24,450,534 -0.06(-0.62%)
May 03, 2010 8.881 9.112 8.881 9.064 19,439,586 +0.20(+2.29%)
Apr 30, 2010 8.996 9.032 8.853 8.861 26,723,902 -0.11(-1.20%)
Apr 29, 2010 9.235 9.267 8.952 8.968 28,691,170 -0.24(-2.56%)
Apr 28, 2010 9.167 9.243 9.132 9.203 12,543,593 +0.07(+0.79%)
Apr 27, 2010 9.351 9.379 9.128 9.132 20,724,314 -0.27(-2.88%)
Apr 26, 2010 9.427 9.466 9.335 9.403 15,562,481 -0.04(-0.46%)
Apr 23, 2010 9.447 9.458 9.347 9.447 15,256,216 +0.01(+0.08%)
Apr 22, 2010 9.339 9.464 9.235 9.439 19,812,316 +0.07(+0.77%)
Apr 21, 2010 9.367 9.391 9.311 9.367 86,013 +0.04(+0.38%)
Apr 20, 2010 9.367 9.427 9.289 9.331 21,438 -0.04(-0.38%)
Apr 19, 2010 9.411 9.450 9.279 9.367 18,630,444 -0.06(-0.59%)
Apr 16, 2010 9.271 9.470 9.271 9.423 41,163,940 +0.10(+1.03%)
Apr 15, 2010 9.187 9.343 9.136 9.327 25,329,168 +0.10(+1.12%)
Apr 14, 2010 9.000 9.227 8.992 9.223 23,095,058 +0.19(+2.07%)
Apr 13, 2010 8.944 9.056 8.936 9.036 13,909,018 +0.06(+0.62%)
Apr 12, 2010 9.008 9.032 8.912 8.980 17,483,708 -0.00(-0.04%)
Apr 09, 2010 8.896 8.984 8.849 8.984 14,165,198 +0.06(+0.71%)
Apr 08, 2010 8.829 8.952 8.761 8.920 20,836,782 +0.05(+0.58%)
Apr 07, 2010 8.749 8.920 8.745 8.869 23,502,300 +0.12(+1.41%)
Apr 06, 2010 8.745 8.765 8.713 8.745 13,840,531 +0.01(+0.09%)
Apr 05, 2010 8.725 8.789 8.681 8.737 13,539,575 +0.02(+0.18%)
Apr 01, 2010 8.673 8.721 8.721 8.721 37,675,132 +0.09(+1.02%)
Mar 31, 2010 8.538 8.673 8.510 8.633 18,669,638 +0.08(+0.98%)
Mar 30, 2010 8.510 8.578 8.486 8.550 15,415,635 +0.04(+0.52%)
Mar 29, 2010 8.454 8.542 8.450 8.506 12,322,647 +0.05(+0.61%)
Mar 26, 2010 8.486 8.514 8.410 8.454 13,214,564 -0.01(-0.14%)
Mar 25, 2010 8.486 8.542 8.454 8.466 15,418,868 -0.00(-0.05%)
Mar 24, 2010 8.506 8.518 8.414 8.470 22,046,158 -0.06(-0.65%)
Mar 23, 2010 8.486 8.582 8.486 8.526 19,538,676 +0.02(+0.28%)
Mar 22, 2010 8.649 8.649 8.470 8.502 29,783,500 -0.12(-1.43%)
Mar 19, 2010 8.849 8.865 8.566 8.625 37,281,792 -0.24(-2.70%)
Mar 18, 2010 8.928 8.956 8.861 8.865 16,655,079 -0.08(-0.89%)
Mar 17, 2010 8.924 8.976 8.877 8.944 14,432,721 +0.06(+0.67%)
Mar 16, 2010 8.877 8.948 8.853 8.884 12,504,570 -0.00(-0.04%)
Mar 15, 2010 8.888 8.904 8.797 8.888 11,390,957 +0.01(+0.13%)
Mar 12, 2010 8.701 8.900 8.689 8.877 26,387,104 +0.20(+2.25%)
Mar 11, 2010 8.825 8.865 8.645 8.681 28,013,936 -0.15(-1.67%)
Mar 10, 2010 8.916 8.976 8.789 8.829 23,818,516 -0.08(-0.89%)
Mar 09, 2010 9.128 9.195 8.849 8.908 53,195,036 -0.13(-1.41%)
Mar 08, 2010 9.076 9.239 9.036 9.036 31,954,958 -0.03(-0.31%)
Mar 05, 2010 9.048 9.104 8.942 9.064 14,148,642 +0.02(+0.22%)
Mar 04, 2010 8.980 9.056 8.956 9.044 10,649,773 +0.06(+0.71%)
Mar 03, 2010 8.813 9.016 8.785 8.980 29,307,078 -0.06(-0.66%)
Mar 02, 2010 8.956 9.096 8.942 9.040 23,416,342 +0.11(+1.20%)
Mar 01, 2010 8.841 8.956 8.777 8.932 16,964,152 +0.12(+1.40%)
Feb 26, 2010 8.869 8.924 8.809 8.809 21,528,254 -0.08(-0.94%)
Feb 25, 2010 8.601 8.936 8.490 8.892 32,834,332 +0.17(+1.92%)
Feb 24, 2010 8.653 8.737 8.594 8.725 12,147,496 +0.08(+0.92%)
Feb 23, 2010 8.785 8.816 8.621 8.645 17,193,856 -0.16(-1.86%)
Feb 22, 2010 8.801 8.877 8.769 8.809 11,829,730 +0.00(+0.05%)
Feb 19, 2010 8.729 8.829 8.717 8.805 12,915,282 +0.04(+0.41%)
Feb 18, 2010 8.613 8.793 8.594 8.769 15,323,582 +0.11(+1.24%)
Feb 17, 2010 8.653 8.737 8.621 8.661 16,997,130 +0.06(+0.69%)
Feb 16, 2010 8.566 8.613 8.506 8.601 10,571,635 +0.09(+1.03%)
Feb 12, 2010 8.502 8.514 8.514 8.514 22,976,694 -0.03(-0.37%)
Feb 11, 2010 8.434 8.570 8.418 8.546 13,798,653 +0.08(+0.99%)
Feb 10, 2010 8.482 8.530 8.442 8.462 11,609,307 -0.04(-0.43%)
Feb 09, 2010 8.511 8.515 8.435 8.499 12,752,710 +0.12(+1.38%)
Feb 08, 2010 8.419 8.475 8.332 8.384 15,653,156 -0.04(-0.47%)
Feb 05, 2010 8.411 8.495 8.352 8.423 19,866,522 +0.01(+0.09%)
Feb 04, 2010 8.515 8.606 8.403 8.415 26,528,720 -0.14(-1.67%)
Feb 03, 2010 8.570 8.622 8.527 8.559 17,046,048 -0.04(-0.51%)
Feb 02, 2010 8.570 8.650 8.475 8.602 17,660,630 +0.08(+0.89%)
Feb 01, 2010 8.562 8.630 8.511 8.527 15,732,710 +0.00(+0.05%)
Jan 29, 2010 8.491 8.594 8.479 8.523 17,755,410 +0.04(+0.42%)
Jan 28, 2010 8.475 8.626 8.447 8.487 14,121,591 -0.08(-0.88%)
Jan 27, 2010 8.594 8.650 8.459 8.562 19,563,572 -0.03(-0.32%)
Jan 26, 2010 8.606 8.686 8.562 8.590 18,155,256 -0.09(-1.01%)
Jan 25, 2010 8.674 8.714 8.614 8.678 23,897,108 +0.02(+0.23%)
Jan 22, 2010 8.531 8.733 8.491 8.658 36,401,652 +0.10(+1.16%)
Jan 21, 2010 8.547 8.682 8.515 8.559 37,170,300 -0.03(-0.32%)
Jan 20, 2010 8.364 8.604 8.304 8.586 30,469,572 +0.20(+2.37%)
Jan 19, 2010 8.220 8.395 8.213 8.388 21,412,896 +0.15(+1.79%)
Jan 15, 2010 8.213 8.240 8.240 8.240 41,564,940 +0.04(+0.44%)
Jan 14, 2010 8.177 8.232 8.133 8.205 16,406,705 +0.00(+0.00%)
Jan 13, 2010 8.276 8.312 8.042 8.205 22,061,386 -0.03(-0.39%)
Jan 12, 2010 8.137 8.324 8.115 8.236 27,496,840 +0.15(+1.82%)
Jan 11, 2010 8.042 8.105 8.010 8.089 18,802,480 +0.03(+0.39%)
Jan 08, 2010 8.137 8.137 8.002 8.057 26,374,138 -0.08(-0.93%)
Jan 07, 2010 8.053 8.141 7.980 8.133 26,569,418 +0.08(+0.99%)
Jan 06, 2010 8.049 8.089 7.958 8.053 31,598,950 +0.00(+0.05%)
Jan 05, 2010 8.153 8.173 8.022 8.049 25,023,766 -0.10(-1.17%)
Jan 04, 2010 8.165 8.213 8.129 8.145 15,990,289 -0.02(-0.24%)
Dec 31, 2009 8.137 8.165 8.165 8.165 34,488,760 +0.02(+0.20%)
Dec 30, 2009 8.133 8.189 8.117 8.149 8,714,725 +0.02(+0.24%)
Dec 29, 2009 8.236 8.280 8.122 8.129 14,040,286 -0.12(-1.40%)
Dec 28, 2009 8.236 8.264 8.149 8.244 10,592,391 +0.03(+0.39%)
Dec 24, 2009 8.232 8.268 8.181 8.213 4,744,355 -0.00(-0.05%)
Dec 23, 2009 8.236 8.300 8.197 8.216 12,503,178 +0.02(+0.29%)
Dec 22, 2009 8.173 8.228 8.141 8.193 12,006,586 +0.09(+1.13%)
Dec 21, 2009 8.065 8.193 8.018 8.101 25,115,448 +0.10(+1.19%)
Dec 18, 2009 8.101 8.161 7.982 8.006 36,602,588 -0.09(-1.08%)
Dec 17, 2009 8.137 8.193 8.077 8.093 28,303,102 -0.06(-0.71%)
Dec 16, 2009 8.022 8.280 7.998 8.151 42,090,448 +0.13(+1.66%)
Dec 15, 2009 7.946 8.026 7.906 8.018 32,406,656 +0.10(+1.20%)
Dec 14, 2009 7.950 7.962 7.867 7.922 31,761,786 -0.04(-0.55%)
Dec 11, 2009 8.006 8.049 7.942 7.966 29,427,178 -0.01(-0.15%)
Dec 10, 2009 7.974 8.030 7.906 7.978 34,801,464 +0.01(+0.15%)
Dec 09, 2009 8.042 8.042 7.811 7.966 68,840,608 -0.04(-0.50%)
Dec 08, 2009 7.970 8.205 7.735 8.006 193,788,320 -1.08(-11.90%)
Dec 07, 2009 8.944 9.135 8.905 9.087 24,948,000 +0.14(+1.56%)
Dec 04, 2009 8.893 9.062 8.849 8.948 31,161,854 +0.10(+1.17%)
Dec 03, 2009 9.044 9.044 8.833 8.845 20,088,924 -0.18(-2.03%)
Dec 02, 2009 9.151 9.159 9.012 9.028 21,316,732 -0.08(-0.83%)
Dec 01, 2009 9.103 9.199 9.052 9.103 14,916,058 +0.06(+0.66%)
Nov 30, 2009 9.111 9.115 8.972 9.044 16,257,688 -0.05(-0.57%)
Nov 27, 2009 9.087 9.127 8.972 9.095 5,259,985 -0.07(-0.74%)
Nov 25, 2009 9.143 9.235 9.143 9.163 12,724,289 -0.01(-0.13%)
Nov 24, 2009 9.099 9.175 9.068 9.175 12,468,363 +0.06(+0.61%)
Nov 23, 2009 9.183 9.237 9.079 9.119 10,365,854 +0.03(+0.31%)
Nov 20, 2009 9.099 9.199 9.032 9.091 17,065,838 +0.02(+0.18%)
Nov 19, 2009 9.020 9.083 8.988 9.076 15,979,678 +0.04(+0.40%)
Nov 18, 2009 9.187 9.191 9.012 9.040 13,403,594 -0.14(-1.47%)
Nov 17, 2009 9.298 9.326 9.151 9.175 12,088,270 -0.14(-1.49%)
Nov 16, 2009 9.262 9.330 9.195 9.314 14,935,271 +0.05(+0.56%)
Nov 13, 2009 9.262 9.326 9.215 9.262 8,745,597 +0.04(+0.39%)
Nov 12, 2009 9.330 9.406 9.223 9.227 12,680,947 -0.15(-1.58%)
Nov 11, 2009 9.438 9.486 9.335 9.375 9,886,123 -0.03(-0.30%)
Nov 10, 2009 9.534 9.573 9.379 9.403 22,764,918 +0.00(+0.00%)
Nov 09, 2009 9.220 9.414 9.220 9.403 13,885,568 +0.17(+1.80%)
Nov 06, 2009 9.240 9.276 9.168 9.236 14,311,228 +0.04(+0.47%)
Nov 05, 2009 9.188 9.276 9.172 9.192 12,090,913 +0.03(+0.30%)
Nov 04, 2009 9.180 9.256 9.137 9.164 13,496,284 +0.00(+0.00%)
Nov 03, 2009 9.160 9.232 9.053 9.164 17,679,210 -0.03(-0.30%)
Nov 02, 2009 9.232 9.268 9.105 9.192 17,175,278 +0.01(+0.13%)
Oct 30, 2009 9.343 9.391 9.172 9.180 24,185,424 -0.15(-1.66%)
Oct 29, 2009 9.407 9.411 9.252 9.335 18,067,888 -0.01(-0.13%)
Oct 28, 2009 9.347 9.462 9.307 9.347 18,156,290 +0.02(+0.21%)
Oct 27, 2009 9.426 9.438 9.307 9.327 17,828,498 -0.10(-1.05%)
Oct 26, 2009 9.395 9.532 9.371 9.426 14,744,803 +0.02(+0.21%)
Oct 23, 2009 9.422 9.438 9.367 9.407 17,406,320 -0.10(-1.00%)
Oct 22, 2009 9.315 9.526 9.256 9.502 25,371,436 +0.17(+1.83%)
Oct 21, 2009 9.545 9.589 9.299 9.331 27,238,272 -0.25(-2.65%)
Oct 20, 2009 9.458 9.601 9.450 9.585 24,351,400 -0.06(-0.58%)
Oct 19, 2009 9.788 9.788 9.613 9.641 29,154,714 -0.15(-1.54%)
Oct 16, 2009 9.474 9.843 9.418 9.792 45,109,216 +0.30(+3.14%)
Oct 15, 2009 9.065 9.494 9.065 9.494 50,520,652 +0.43(+4.73%)
Oct 14, 2009 9.018 9.083 8.942 9.065 22,794,608 +0.10(+1.11%)
Oct 13, 2009 8.994 9.045 8.958 8.966 27,962,024 -0.06(-0.62%)
Oct 12, 2009 9.065 9.113 8.966 9.022 30,968,072 +0.17(+1.88%)
Oct 09, 2009 8.581 8.855 8.581 8.855 30,383,002 +0.25(+2.95%)
Oct 08, 2009 8.533 8.688 8.533 8.601 26,699,326 +0.04(+0.51%)
Oct 07, 2009 8.442 8.569 8.414 8.557 19,383,050 +0.10(+1.17%)
Oct 06, 2009 8.394 8.462 8.363 8.458 23,536,994 +0.08(+0.90%)
Oct 05, 2009 8.347 8.390 8.299 8.383 23,890,140 +0.06(+0.67%)
Oct 02, 2009 8.252 8.347 8.236 8.327 26,322,250 +0.02(+0.29%)
Oct 01, 2009 8.184 8.323 8.140 8.303 31,330,078 +0.11(+1.36%)
Sep 30, 2009 8.212 8.212 8.117 8.192 34,068,840 -0.02(-0.19%)
Sep 29, 2009 8.160 8.248 8.045 8.208 41,992,640 +0.03(+0.34%)
Sep 28, 2009 8.180 8.228 8.144 8.180 22,812,980 +0.02(+0.19%)
Sep 25, 2009 8.121 8.208 8.105 8.164 26,358,442 +0.01(+0.15%)
Sep 24, 2009 8.160 8.208 8.133 8.152 28,461,884 -0.00(-0.05%)
Sep 23, 2009 8.164 8.244 8.129 8.156 31,930,410 +0.02(+0.24%)
Sep 22, 2009 8.089 8.152 7.990 8.136 31,541,926 +0.08(+0.94%)
Sep 21, 2009 8.204 8.212 8.025 8.061 46,903,748 -0.16(-1.98%)
Sep 18, 2009 8.271 8.327 8.176 8.224 38,232,820 -0.03(-0.34%)
Sep 17, 2009 8.295 8.331 8.192 8.252 57,727,232 +0.01(+0.08%)
Sep 16, 2009 8.208 8.450 8.172 8.245 65,409,916 +0.12(+1.53%)
Sep 15, 2009 8.097 8.244 8.013 8.121 111,424,736 -0.65(-7.46%)
Sep 14, 2009 8.633 8.823 8.617 8.775 23,556,674 +0.13(+1.52%)
Sep 11, 2009 8.724 8.772 8.645 8.645 16,405,616 -0.09(-1.00%)
Sep 10, 2009 8.752 8.768 8.625 8.732 15,282,375 -0.03(-0.32%)
Sep 09, 2009 8.688 8.815 8.672 8.760 13,558,660 +0.05(+0.55%)
Sep 08, 2009 8.752 8.775 8.672 8.712 16,739,991 -0.02(-0.18%)
Sep 04, 2009 8.609 8.736 8.593 8.728 14,318,296 +0.11(+1.24%)
Sep 03, 2009 8.561 8.625 8.545 8.621 12,804,529 +0.06(+0.74%)
Sep 02, 2009 8.557 8.609 8.446 8.557 20,606,852 +0.05(+0.56%)
Sep 01, 2009 8.561 8.629 8.502 8.510 23,723,966 -0.06(-0.69%)
Aug 31, 2009 8.625 8.645 8.541 8.569 18,999,954 -0.08(-0.87%)
Aug 28, 2009 8.768 8.791 8.597 8.645 16,852,268 -0.09(-1.00%)
Aug 27, 2009 8.660 8.772 8.641 8.732 23,799,604 +0.04(+0.46%)
Aug 26, 2009 8.450 8.692 8.394 8.692 24,880,302 +0.24(+2.87%)
Aug 25, 2009 8.454 8.514 8.375 8.450 21,877,024 -0.00(-0.05%)
Aug 24, 2009 8.494 8.545 8.426 8.454 19,695,690 -0.03(-0.37%)
Aug 21, 2009 8.434 8.510 8.335 8.486 19,942,320 +0.09(+1.09%)
Aug 20, 2009 8.267 8.398 8.260 8.394 18,575,606 +0.08(+1.00%)
Aug 19, 2009 8.212 8.315 8.208 8.311 18,282,144 +0.06(+0.67%)
Aug 18, 2009 8.335 8.374 8.240 8.256 18,195,756 -0.05(-0.56%)
Aug 17, 2009 8.271 8.367 8.252 8.302 12,557,259 -0.05(-0.58%)
Aug 14, 2009 8.430 8.470 8.260 8.351 23,482,266 -0.10(-1.17%)
Aug 13, 2009 8.482 8.519 8.371 8.450 20,713,148 +0.01(+0.09%)
Aug 12, 2009 8.303 8.521 8.303 8.442 16,429,357 +0.14(+1.75%)
Aug 11, 2009 8.289 8.345 8.250 8.297 17,288,764 +0.01(+0.10%)
Aug 10, 2009 8.313 8.349 8.246 8.289 19,166,482 +0.01(+0.14%)
Aug 07, 2009 8.479 8.479 8.242 8.277 29,102,102 -0.17(-1.97%)
Aug 06, 2009 8.531 8.539 8.400 8.444 23,490,374 -0.08(-0.88%)
Aug 05, 2009 8.547 8.578 8.452 8.519 20,196,738 -0.01(-0.09%)
Aug 04, 2009 8.539 8.574 8.460 8.527 19,349,578 -0.01(-0.14%)
Aug 03, 2009 8.511 8.555 8.452 8.539 17,668,690 +0.07(+0.84%)
Jul 31, 2009 8.448 8.515 8.404 8.468 15,007,284 +0.04(+0.42%)
Jul 30, 2009 8.368 8.493 8.317 8.432 24,693,864 +0.09(+1.09%)
Jul 29, 2009 8.380 8.436 8.317 8.341 27,560,076 -0.00(-0.05%)
Jul 28, 2009 8.380 8.475 8.341 8.345 18,255,234 -0.06(-0.66%)
Jul 27, 2009 8.475 8.483 8.353 8.400 16,110,915 -0.06(-0.70%)
Jul 24, 2009 8.329 8.483 8.285 8.460 24,744,940 +0.15(+1.81%)
Jul 23, 2009 8.329 8.400 8.123 8.309 43,928,692 -0.17(-1.96%)
Jul 22, 2009 8.523 8.586 8.460 8.475 18,166,070 -0.05(-0.56%)
Jul 21, 2009 8.574 8.646 8.475 8.523 19,102,052 +0.00(+0.05%)
Jul 20, 2009 8.626 8.626 8.479 8.519 20,903,914 -0.06(-0.69%)
Jul 17, 2009 8.685 8.733 8.547 8.578 16,036,767 -0.13(-1.46%)
Jul 16, 2009 8.666 8.741 8.622 8.705 15,427,609 +0.03(+0.37%)
Jul 15, 2009 8.646 8.725 8.594 8.673 14,784,485 +0.09(+1.01%)
Jul 14, 2009 8.622 8.630 8.507 8.586 15,040,424 +0.02(+0.18%)
Jul 13, 2009 8.547 8.638 8.539 8.570 17,166,972 -0.01(-0.09%)
Jul 10, 2009 8.468 8.614 8.420 8.578 13,017,642 +0.09(+1.07%)
Jul 09, 2009 8.626 8.642 8.464 8.487 16,160,800 -0.16(-1.88%)
Jul 08, 2009 8.487 8.662 8.456 8.650 24,526,756 +0.21(+2.44%)
Jul 07, 2009 8.630 8.642 8.424 8.444 15,263,094 -0.11(-1.25%)
Jul 06, 2009 8.376 8.570 8.361 8.551 14,529,584 +0.13(+1.55%)
Jul 02, 2009 8.737 8.784 8.420 8.420 22,209,926 -0.38(-4.36%)
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.