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 )

54.83 +0.06 (+0.11%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 2, 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 (%)
Dec 30, 2011 9.729 9.729 9.637 9.637 4,493,049 -0.09(-0.94%)
Dec 29, 2011 9.729 9.749 9.693 9.729 4,285,813 +0.05(+0.49%)
Dec 28, 2011 9.709 9.745 9.669 9.681 5,791,665 -0.06(-0.57%)
Dec 27, 2011 9.701 9.776 9.669 9.737 4,064,712 -0.00(-0.04%)
Dec 23, 2011 9.661 9.749 9.629 9.741 5,298,589 +0.00(+0.00%)
Dec 21, 2011 9.550 9.800 9.550 9.741 15,866,925 +0.20(+2.09%)
Dec 20, 2011 9.462 9.558 9.458 9.542 11,045,074 +0.19(+2.04%)
Dec 19, 2011 9.498 9.558 9.331 9.351 8,355,381 -0.08(-0.89%)
Dec 16, 2011 9.546 9.566 9.406 9.434 17,292,226 -0.04(-0.42%)
Dec 15, 2011 9.422 9.518 9.418 9.474 13,112,884 +0.10(+1.10%)
Dec 14, 2011 9.466 9.534 9.367 9.371 11,703,527 -0.10(-1.09%)
Dec 13, 2011 9.518 9.617 9.448 9.474 15,398,619 -0.04(-0.46%)
Dec 12, 2011 9.470 9.538 9.418 9.518 11,768,071 -0.01(-0.08%)
Dec 09, 2011 9.386 9.577 9.371 9.526 11,879,285 +0.17(+1.79%)
Dec 08, 2011 9.410 9.438 9.335 9.359 9,477,886 -0.07(-0.72%)
Dec 07, 2011 9.382 9.470 9.379 9.426 10,511,468 -0.01(-0.13%)
Dec 06, 2011 9.434 9.494 9.414 9.438 10,294,152 +0.02(+0.17%)
Dec 05, 2011 9.375 9.498 9.355 9.422 9,595,006 +0.13(+1.37%)
Dec 02, 2011 9.311 9.355 9.259 9.295 13,273,917 -0.00(-0.04%)
Dec 01, 2011 9.434 9.442 9.128 9.299 24,882,582 +0.08(+0.82%)
Nov 30, 2011 9.044 9.223 8.949 9.223 27,681,550 +0.33(+3.71%)
Nov 29, 2011 9.012 9.032 8.893 8.893 17,131,470 -0.13(-1.46%)
Nov 28, 2011 8.921 9.060 8.917 9.024 12,980,967 +0.21(+2.35%)
Nov 25, 2011 8.654 8.861 8.626 8.817 6,986,089 +0.14(+1.56%)
Nov 23, 2011 8.674 8.762 8.658 8.682 11,111,908 -0.02(-0.23%)
Nov 22, 2011 8.813 8.833 8.698 8.702 11,851,426 -0.10(-1.09%)
Nov 21, 2011 8.762 8.845 8.746 8.798 8,747,847 -0.09(-0.99%)
Nov 18, 2011 8.833 8.933 8.778 8.885 11,324,680 +0.09(+1.00%)
Nov 17, 2011 8.941 9.000 8.750 8.798 17,176,762 -0.15(-1.65%)
Nov 16, 2011 9.128 9.160 8.933 8.945 14,740,061 -0.25(-2.73%)
Nov 15, 2011 9.172 9.243 9.120 9.195 13,824,762 -0.01(-0.13%)
Nov 14, 2011 9.243 9.335 9.148 9.207 8,485,814 -0.12(-1.24%)
Nov 11, 2011 9.168 9.339 9.160 9.323 8,877,536 +0.20(+2.23%)
Nov 10, 2011 9.088 9.176 9.012 9.120 8,164,781 +0.11(+1.26%)
Nov 09, 2011 9.090 9.117 8.983 9.006 10,661,485 -0.20(-2.15%)
Nov 08, 2011 9.133 9.212 9.074 9.204 9,970,252 +0.07(+0.74%)
Nov 07, 2011 9.018 9.149 8.983 9.137 9,309,362 +0.11(+1.18%)
Nov 04, 2011 8.884 9.052 8.864 9.030 11,167,019 +0.07(+0.75%)
Nov 03, 2011 8.983 8.987 8.840 8.963 16,904,230 +0.00(+0.00%)
Nov 02, 2011 9.018 9.058 8.939 8.963 15,792,031 +0.06(+0.67%)
Nov 01, 2011 9.014 9.078 8.888 8.904 14,817,438 -0.27(-2.98%)
Oct 31, 2011 9.224 9.276 9.129 9.177 14,645,918 -0.11(-1.15%)
Oct 28, 2011 9.299 9.363 9.242 9.284 10,211,409 -0.02(-0.17%)
Oct 27, 2011 9.272 9.347 9.183 9.299 14,969,238 +0.19(+2.04%)
Oct 26, 2011 9.173 9.173 8.987 9.113 13,815,944 +0.04(+0.44%)
Oct 25, 2011 9.196 9.204 9.054 9.074 12,203,225 -0.13(-1.46%)
Oct 24, 2011 9.145 9.236 9.141 9.208 8,526,788 +0.07(+0.74%)
Oct 21, 2011 9.086 9.141 9.050 9.141 12,606,035 +0.15(+1.63%)
Oct 20, 2011 9.010 9.082 8.856 8.995 9,542,238 +0.01(+0.09%)
Oct 19, 2011 8.959 9.145 8.951 8.987 9,401,797 -0.02(-0.18%)
Oct 18, 2011 8.844 9.038 8.809 9.002 10,962,994 +0.15(+1.70%)
Oct 17, 2011 8.947 9.002 8.840 8.852 10,458,390 -0.10(-1.11%)
Oct 14, 2011 9.006 9.006 8.797 8.951 12,512,579 +0.03(+0.36%)
Oct 13, 2011 8.888 9.082 8.809 8.919 17,325,422 -0.07(-0.75%)
Oct 12, 2011 9.038 9.125 8.959 8.987 17,357,314 -0.03(-0.31%)
Oct 11, 2011 9.054 9.074 8.931 9.014 11,605,390 -0.05(-0.52%)
Oct 10, 2011 9.034 9.074 8.979 9.062 13,473,471 +0.14(+1.60%)
Oct 07, 2011 9.074 9.137 8.907 8.919 13,970,427 -0.10(-1.10%)
Oct 06, 2011 8.805 9.018 8.757 9.018 15,391,655 +0.25(+2.89%)
Oct 05, 2011 8.710 8.773 8.626 8.765 16,166,818 +0.05(+0.59%)
Oct 04, 2011 8.520 8.733 8.448 8.714 22,175,416 +0.11(+1.24%)
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.