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 )

54.78 -0.60 (-1.07%)
Streaming Delayed Price Updated: 1:55 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 (%)
Sep 30, 2009 7.937 7.937 7.845 7.918 35,247,188 -0.02(-0.19%)
Sep 29, 2009 7.887 7.972 7.776 7.934 43,445,052 +0.03(+0.34%)
Sep 28, 2009 7.907 7.953 7.872 7.907 23,602,020 +0.02(+0.19%)
Sep 25, 2009 7.849 7.934 7.834 7.891 27,270,110 +0.01(+0.15%)
Sep 24, 2009 7.887 7.934 7.861 7.880 29,446,304 -0.00(-0.05%)
Sep 23, 2009 7.891 7.968 7.857 7.884 33,034,796 +0.02(+0.24%)
Sep 22, 2009 7.818 7.880 7.723 7.864 32,632,876 +0.07(+0.94%)
Sep 21, 2009 7.930 7.937 7.757 7.792 48,526,024 -0.16(-1.98%)
Sep 18, 2009 7.995 8.049 7.903 7.949 39,555,192 -0.03(-0.34%)
Sep 17, 2009 8.018 8.052 7.918 7.976 59,723,860 +0.01(+0.08%)
Sep 16, 2009 7.934 8.168 7.899 7.969 67,672,272 +0.12(+1.53%)
Sep 15, 2009 7.826 7.968 7.746 7.849 115,278,616 -0.63(-7.46%)
Sep 14, 2009 8.344 8.528 8.329 8.482 24,371,436 +0.13(+1.52%)
Sep 11, 2009 8.432 8.478 8.355 8.355 16,973,042 -0.08(-1.00%)
Sep 10, 2009 8.459 8.474 8.336 8.440 15,810,951 -0.03(-0.32%)
Sep 09, 2009 8.398 8.520 8.382 8.467 14,027,617 +0.05(+0.55%)
Sep 08, 2009 8.459 8.482 8.382 8.421 17,318,982 -0.02(-0.18%)
Sep 04, 2009 8.321 8.444 8.306 8.436 14,813,527 +0.10(+1.24%)
Sep 03, 2009 8.275 8.336 8.260 8.332 13,247,404 +0.06(+0.74%)
Sep 02, 2009 8.271 8.321 8.164 8.271 21,319,588 +0.05(+0.56%)
Sep 01, 2009 8.275 8.340 8.217 8.225 24,544,514 -0.06(-0.69%)
Aug 31, 2009 8.336 8.355 8.256 8.283 19,657,112 -0.07(-0.87%)
Aug 28, 2009 8.474 8.497 8.309 8.355 17,435,144 -0.08(-1.00%)
Aug 27, 2009 8.371 8.478 8.352 8.440 24,622,768 +0.04(+0.46%)
Aug 26, 2009 8.168 8.402 8.114 8.402 25,740,846 +0.23(+2.87%)
Aug 25, 2009 8.171 8.229 8.095 8.168 22,633,690 -0.00(-0.05%)
Aug 24, 2009 8.210 8.260 8.145 8.171 20,376,910 -0.03(-0.37%)
Aug 21, 2009 8.152 8.225 8.056 8.202 20,632,072 +0.09(+1.09%)
Aug 20, 2009 7.991 8.118 7.983 8.114 19,218,086 +0.08(+1.00%)
Aug 19, 2009 7.937 8.037 7.934 8.033 18,914,476 +0.05(+0.67%)
Aug 18, 2009 8.056 8.094 7.964 7.980 18,825,098 -0.05(-0.56%)
Aug 17, 2009 7.995 8.087 7.976 8.025 12,991,580 -0.05(-0.58%)
Aug 14, 2009 8.148 8.187 7.983 8.072 24,294,454 -0.10(-1.17%)
Aug 13, 2009 8.198 8.235 8.091 8.168 21,429,560 +0.01(+0.09%)
Aug 12, 2009 8.026 8.237 8.026 8.160 16,997,604 +0.12(+1.53%)
Aug 11, 2009 8.029 8.083 7.991 8.037 17,848,312 +0.01(+0.10%)
Aug 10, 2009 8.052 8.087 7.987 8.029 19,786,804 +0.01(+0.14%)
Aug 07, 2009 8.214 8.214 7.983 8.018 30,043,990 -0.16(-1.97%)
Aug 06, 2009 8.263 8.271 8.137 8.179 24,250,638 -0.07(-0.88%)
Aug 05, 2009 8.279 8.309 8.187 8.252 20,850,404 -0.01(-0.09%)
Aug 04, 2009 8.271 8.306 8.194 8.260 19,975,826 -0.01(-0.14%)
Aug 03, 2009 8.244 8.286 8.187 8.271 18,240,534 +0.07(+0.84%)
Jul 31, 2009 8.183 8.248 8.141 8.202 15,492,993 +0.03(+0.42%)
Jul 30, 2009 8.106 8.227 8.056 8.168 25,493,080 +0.09(+1.09%)
Jul 29, 2009 8.118 8.171 8.056 8.079 28,452,056 -0.00(-0.05%)
Jul 28, 2009 8.118 8.210 8.079 8.083 18,846,064 -0.05(-0.66%)
Jul 27, 2009 8.210 8.217 8.091 8.137 16,632,343 -0.06(-0.70%)
Jul 24, 2009 8.068 8.217 8.026 8.194 25,545,806 +0.15(+1.81%)
Jul 23, 2009 8.068 8.137 7.868 8.049 45,350,440 -0.16(-1.96%)
Jul 22, 2009 8.256 8.317 8.194 8.210 18,754,014 -0.05(-0.56%)
Jul 21, 2009 8.306 8.375 8.210 8.256 19,720,290 +0.00(+0.05%)
Jul 20, 2009 8.355 8.355 8.214 8.252 21,580,468 -0.06(-0.69%)
Jul 17, 2009 8.413 8.459 8.279 8.309 16,555,795 -0.12(-1.46%)
Jul 16, 2009 8.394 8.467 8.352 8.432 15,926,922 +0.03(+0.37%)
Jul 15, 2009 8.375 8.451 8.325 8.402 15,262,984 +0.08(+1.01%)
Jul 14, 2009 8.352 8.359 8.240 8.317 15,527,206 +0.02(+0.18%)
Jul 13, 2009 8.279 8.367 8.271 8.302 17,722,580 -0.01(-0.09%)
Jul 10, 2009 8.202 8.344 8.156 8.309 13,438,957 +0.09(+1.07%)
Jul 09, 2009 8.355 8.371 8.198 8.221 16,683,843 -0.16(-1.88%)
Jul 08, 2009 8.221 8.390 8.191 8.379 25,320,562 +0.20(+2.44%)
Jul 07, 2009 8.359 8.371 8.160 8.179 15,757,082 -0.10(-1.25%)
Jul 06, 2009 8.114 8.302 8.098 8.283 14,999,833 +0.13(+1.55%)
Jul 02, 2009 8.463 8.509 8.156 8.156 22,928,750 -0.37(-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.