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 )

54.97 +0.20 (+0.37%)
Streaming Delayed Price Updated: 10:16 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 (%)
Nov 30, 2010 8.969 9.219 8.958 9.196 30,120,172 +0.18(+2.04%)
Nov 29, 2010 8.966 9.036 8.887 9.012 19,052,582 +0.00(+0.04%)
Nov 26, 2010 8.954 9.067 8.927 9.008 7,823,098 +0.02(+0.22%)
Nov 24, 2010 9.008 8.989 8.989 8.989 13,763,304 +0.00(+0.04%)
Nov 23, 2010 8.993 9.040 8.954 8.985 20,118,234 -0.05(-0.52%)
Nov 22, 2010 8.868 9.040 8.868 9.032 13,758,380 +0.12(+1.31%)
Nov 19, 2010 8.802 8.950 8.802 8.915 10,925,284 +0.03(+0.31%)
Nov 18, 2010 8.942 8.973 8.868 8.887 12,666,386 -0.02(-0.22%)
Nov 17, 2010 8.766 8.954 8.751 8.907 14,880,480 +0.14(+1.65%)
Nov 16, 2010 8.845 8.930 8.751 8.762 13,339,373 -0.21(-2.39%)
Nov 15, 2010 8.993 9.044 8.923 8.977 10,366,959 +0.00(+0.00%)
Nov 12, 2010 8.825 8.993 8.782 8.977 17,027,168 +0.13(+1.50%)
Nov 11, 2010 8.794 8.845 8.747 8.845 7,981,442 -0.00(-0.04%)
Nov 10, 2010 8.825 8.934 8.802 8.848 12,298,618 +0.02(+0.20%)
Nov 09, 2010 8.862 8.928 8.765 8.831 15,040,169 +0.00(+0.04%)
Nov 08, 2010 8.936 8.967 8.808 8.827 13,188,476 -0.16(-1.73%)
Nov 05, 2010 9.033 9.037 8.881 8.982 12,266,393 -0.04(-0.43%)
Nov 04, 2010 8.963 9.122 8.940 9.021 18,642,484 +0.18(+2.02%)
Nov 03, 2010 8.788 8.870 8.738 8.842 13,572,443 +0.08(+0.93%)
Nov 02, 2010 8.633 8.800 8.578 8.761 16,941,854 +0.21(+2.41%)
Nov 01, 2010 8.570 8.652 8.493 8.555 8,307,713 +0.00(+0.05%)
Oct 29, 2010 8.609 8.621 8.535 8.551 14,105,461 -0.07(-0.77%)
Oct 28, 2010 8.633 8.648 8.528 8.617 15,532,171 -0.01(-0.14%)
Oct 27, 2010 8.500 8.636 8.446 8.629 14,918,138 +0.17(+2.02%)
Oct 25, 2010 8.485 8.539 8.454 8.458 9,643,433 -0.02(-0.18%)
Oct 22, 2010 8.446 8.520 8.415 8.473 10,298,487 +0.02(+0.23%)
Oct 21, 2010 8.462 8.497 8.380 8.454 11,193,460 -0.00(-0.05%)
Oct 20, 2010 8.345 8.499 8.322 8.458 12,809,314 +0.13(+1.59%)
Oct 19, 2010 8.504 8.526 8.306 8.326 23,967,412 -0.30(-3.47%)
Oct 18, 2010 8.555 8.671 8.524 8.625 15,868,395 +0.07(+0.82%)
Oct 15, 2010 8.633 8.668 8.551 8.555 16,484,175 -0.05(-0.63%)
Oct 14, 2010 8.535 8.695 8.504 8.609 22,463,862 +0.05(+0.64%)
Oct 13, 2010 8.450 8.594 8.434 8.555 17,767,700 +0.12(+1.48%)
Oct 12, 2010 8.372 8.438 8.329 8.430 12,329,038 +0.04(+0.46%)
Oct 11, 2010 8.259 8.411 8.244 8.392 14,295,921 +0.12(+1.41%)
Oct 08, 2010 8.275 8.318 8.201 8.275 17,819,854 -0.01(-0.14%)
Oct 07, 2010 8.279 8.306 8.232 8.287 132,864 +0.04(+0.47%)
Oct 06, 2010 8.298 8.341 8.248 8.248 17,763,030 -0.06(-0.70%)
Oct 05, 2010 8.333 8.462 8.302 8.306 369,390 +0.00(+0.05%)
Oct 04, 2010 8.442 8.442 8.279 8.302 15,188,540 -0.14(-1.66%)
Oct 01, 2010 8.442 8.497 8.368 8.442 14,099,045 +0.02(+0.29%)
Sep 30, 2010 8.420 8.524 8.364 8.418 256,554 +0.01(+0.12%)
Sep 29, 2010 8.485 8.489 8.368 8.407 14,872,465 -0.10(-1.14%)
Sep 28, 2010 8.543 8.551 8.392 8.504 326,313 -0.02(-0.18%)
Sep 27, 2010 8.555 8.578 8.508 8.520 13,224,117 -0.07(-0.77%)
Sep 24, 2010 8.555 8.664 8.532 8.586 11,222,491 +0.09(+1.01%)
Sep 23, 2010 8.500 8.551 8.326 8.500 15,476,025 +0.10(+1.16%)
Sep 22, 2010 8.399 8.454 8.337 8.403 13,062,385 +0.01(+0.09%)
Sep 21, 2010 8.500 8.500 8.372 8.396 71,063 -0.11(-1.28%)
Sep 20, 2010 8.469 8.512 8.353 8.504 17,234,176 +0.03(+0.41%)
Sep 17, 2010 8.469 8.605 8.399 8.469 21,472,400 +0.12(+1.40%)
Sep 15, 2010 8.236 8.384 8.228 8.353 12,331,691 +0.09(+1.08%)
Sep 14, 2010 8.403 8.524 8.263 8.263 267,700 +0.09(+1.05%)
Sep 13, 2010 8.318 8.318 8.135 8.178 15,423,184 -0.08(-0.99%)
Sep 10, 2010 8.162 8.310 8.162 8.259 18,322,600 +0.09(+1.14%)
Sep 09, 2010 8.147 8.221 8.104 8.166 6,357 +0.12(+1.50%)
Sep 08, 2010 8.042 8.112 7.995 8.046 122,856 +0.00(+0.00%)
Sep 07, 2010 8.038 8.100 8.005 8.046 12,490 +0.00(+0.05%)
Sep 03, 2010 7.945 8.042 7.890 8.042 11,407,283 +0.12(+1.52%)
Sep 02, 2010 7.797 7.929 7.797 7.921 95,824 +0.12(+1.60%)
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.