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 )

55.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 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 (%)
Aug 31, 2011 9.161 9.359 9.129 9.327 20,823,798 +0.20(+2.17%)
Aug 30, 2011 9.212 9.291 9.082 9.129 18,698,798 -0.11(-1.24%)
Aug 29, 2011 9.046 9.244 9.018 9.244 11,877,871 +0.27(+2.95%)
Aug 26, 2011 8.892 9.018 8.706 8.979 14,806,805 +0.07(+0.80%)
Aug 25, 2011 8.927 8.991 8.828 8.907 19,694,270 +0.00(+0.00%)
Aug 24, 2011 8.983 9.133 8.888 8.907 24,182,016 -0.14(-1.53%)
Aug 23, 2011 8.955 9.046 8.852 9.046 18,821,332 +0.05(+0.57%)
Aug 22, 2011 9.121 9.137 8.945 8.995 17,884,216 +0.00(+0.04%)
Aug 19, 2011 8.995 9.133 8.959 8.991 17,523,432 -0.09(-0.96%)
Aug 18, 2011 9.066 9.303 8.963 9.078 34,991,704 -0.18(-1.92%)
Aug 17, 2011 9.196 9.323 9.161 9.256 11,319,936 +0.12(+1.30%)
Aug 16, 2011 9.006 9.220 8.979 9.137 20,196,764 +0.08(+0.92%)
Aug 15, 2011 9.014 9.082 8.941 9.054 18,450,604 +0.06(+0.62%)
Aug 12, 2011 9.034 9.086 8.830 8.999 16,021,262 +0.05(+0.53%)
Aug 11, 2011 8.662 9.046 8.618 8.951 22,911,326 +0.31(+3.60%)
Aug 10, 2011 8.770 8.885 8.613 8.640 26,688,506 -0.25(-2.79%)
Aug 09, 2011 9.160 8.900 8.477 8.888 30,400,408 +0.10(+1.12%)
Aug 08, 2011 9.160 9.247 8.790 8.790 27,799,834 -0.49(-5.27%)
Aug 05, 2011 9.483 9.554 9.101 9.279 36,530,588 -0.07(-0.72%)
Aug 04, 2011 9.491 9.539 9.345 9.345 30,276,370 -0.22(-2.27%)
Aug 03, 2011 9.495 9.582 9.369 9.562 17,277,814 +0.10(+1.08%)
Aug 02, 2011 9.684 9.700 9.460 9.460 16,907,408 -0.27(-2.75%)
Aug 01, 2011 9.877 9.881 9.680 9.728 13,134,055 -0.07(-0.72%)
Jul 29, 2011 9.728 9.905 9.712 9.799 15,346,770 +0.01(+0.12%)
Jul 28, 2011 9.850 9.929 9.775 9.787 12,421,679 -0.06(-0.56%)
Jul 27, 2011 9.783 9.873 9.743 9.842 16,717,266 +0.02(+0.20%)
Jul 26, 2011 9.799 9.913 9.791 9.822 10,664,381 +0.04(+0.44%)
Jul 25, 2011 9.822 9.893 9.775 9.779 16,529,876 -0.19(-1.94%)
Jul 22, 2011 9.996 10.000 9.933 9.972 21,244,984 +0.06(+0.64%)
Jul 21, 2011 10.07 10.13 9.877 9.909 31,701,394 -0.24(-2.37%)
Jul 20, 2011 10.18 10.18 10.03 10.15 14,833,651 -0.03(-0.27%)
Jul 19, 2011 10.01 10.18 9.988 10.18 14,558,044 +0.17(+1.65%)
Jul 18, 2011 10.04 10.05 9.909 10.01 13,409,241 -0.03(-0.27%)
Jul 15, 2011 9.988 10.05 9.917 10.04 13,855,698 +0.05(+0.51%)
Jul 14, 2011 9.948 10.05 9.913 9.988 12,398,726 +0.04(+0.36%)
Jul 13, 2011 10.02 10.07 9.940 9.952 15,573,797 +0.05(+0.52%)
Jul 12, 2011 9.842 10.01 9.842 9.901 13,773,138 +0.06(+0.60%)
Jul 11, 2011 9.838 9.929 9.810 9.842 11,801,207 -0.13(-1.34%)
Jul 08, 2011 9.948 10.02 9.889 9.976 10,088,964 -0.06(-0.55%)
Jul 07, 2011 9.956 10.09 9.936 10.03 13,068,087 +0.13(+1.31%)
Jul 06, 2011 9.850 9.952 9.791 9.901 12,012,483 +0.04(+0.36%)
Jul 05, 2011 9.862 9.921 9.775 9.866 14,259,376 -0.02(-0.16%)
Jul 01, 2011 9.751 9.893 9.692 9.881 11,617,942 +0.11(+1.13%)
Jun 30, 2011 9.700 9.803 9.676 9.771 14,481,901 +0.08(+0.85%)
Jun 29, 2011 9.629 9.720 9.621 9.688 11,322,587 +0.07(+0.74%)
Jun 28, 2011 9.570 9.633 9.564 9.617 15,982,698 +0.05(+0.54%)
Jun 27, 2011 9.537 9.651 9.527 9.566 25,442,108 -0.09(-0.90%)
Jun 24, 2011 9.736 9.755 9.578 9.653 29,399,744 -0.09(-0.97%)
Jun 23, 2011 9.598 9.755 9.570 9.747 26,516,424 +0.09(+0.98%)
Jun 22, 2011 9.665 9.743 9.633 9.653 25,156,222 -0.05(-0.49%)
Jun 21, 2011 9.519 9.716 9.503 9.700 25,785,020 +0.23(+2.41%)
Jun 20, 2011 9.476 9.499 9.456 9.472 24,122,194 +0.02(+0.17%)
Jun 17, 2011 9.483 9.554 9.397 9.456 34,109,376 +0.00(+0.04%)
Jun 16, 2011 9.503 9.543 9.196 9.452 60,566,688 +0.41(+4.53%)
Jun 15, 2011 9.097 9.215 9.018 9.042 25,949,774 -0.11(-1.16%)
Jun 14, 2011 9.275 9.286 9.082 9.149 24,647,632 -0.07(-0.81%)
Jun 13, 2011 9.184 9.227 9.137 9.223 15,926,908 +0.05(+0.56%)
Jun 10, 2011 9.318 9.381 9.164 9.172 16,516,356 -0.20(-2.18%)
Jun 09, 2011 9.302 9.442 9.263 9.377 18,564,436 +0.07(+0.76%)
Jun 08, 2011 9.145 9.334 9.131 9.306 20,508,686 +0.13(+1.37%)
Jun 07, 2011 9.149 9.302 9.149 9.180 15,530,182 +0.06(+0.60%)
Jun 06, 2011 9.243 9.267 9.113 9.125 15,240,743 -0.16(-1.74%)
Jun 03, 2011 9.290 9.349 9.247 9.286 19,708,736 -0.35(-3.68%)
May 24, 2011 9.708 9.712 9.550 9.641 19,848,442 -0.04(-0.45%)
May 23, 2011 9.767 9.858 9.680 9.684 17,328,452 -0.15(-1.56%)
May 20, 2011 10.04 10.04 9.803 9.838 19,408,690 -0.20(-2.00%)
May 19, 2011 9.992 10.04 9.952 10.04 11,650,819 +0.05(+0.47%)
May 18, 2011 9.956 10.02 9.814 9.992 15,403,898 +0.02(+0.20%)
May 17, 2011 9.787 9.988 9.763 9.972 14,804,853 +0.13(+1.32%)
May 16, 2011 9.826 9.911 9.771 9.842 12,708,773 -0.02(-0.20%)
May 13, 2011 9.842 9.925 9.818 9.862 10,815,427 -0.00(-0.04%)
May 12, 2011 9.637 9.885 9.613 9.866 15,392,847 +0.23(+2.35%)
May 11, 2011 9.627 9.659 9.588 9.639 10,469,336 -0.01(-0.12%)
May 10, 2011 9.557 9.651 9.553 9.651 12,788,038 +0.12(+1.28%)
May 09, 2011 9.521 9.564 9.494 9.529 13,360,783 +0.02(+0.25%)
May 06, 2011 9.549 9.592 9.462 9.506 12,617,486 -0.03(-0.29%)
May 05, 2011 9.474 9.612 9.470 9.533 15,034,694 +0.05(+0.58%)
May 04, 2011 9.427 9.553 9.388 9.478 16,487,295 +0.03(+0.29%)
May 03, 2011 9.435 9.506 9.406 9.451 9,795,769 +0.00(+0.00%)
May 02, 2011 9.447 9.459 9.435 9.451 13,664,753 -0.09(-0.90%)
Apr 29, 2011 9.482 9.588 9.455 9.537 13,779,887 +0.09(+0.96%)
Apr 28, 2011 9.608 9.631 9.435 9.447 15,215,570 -0.20(-2.07%)
Apr 27, 2011 9.502 9.651 9.502 9.647 18,623,886 +0.12(+1.24%)
Apr 26, 2011 9.612 9.651 9.498 9.529 16,151,514 +0.01(+0.08%)
Apr 25, 2011 9.549 9.557 9.474 9.521 12,871,936 -0.09(-0.98%)
Apr 21, 2011 9.557 9.631 9.494 9.615 16,147,219 +0.11(+1.11%)
Apr 20, 2011 9.686 9.686 9.451 9.510 23,057,390 -0.15(-1.54%)
Apr 19, 2011 9.612 9.659 9.561 9.659 14,193,421 +0.02(+0.16%)
Apr 18, 2011 9.572 9.674 9.498 9.643 11,860,857 +0.02(+0.16%)
Apr 15, 2011 9.659 9.674 9.513 9.627 18,219,066 -0.06(-0.65%)
Apr 14, 2011 9.592 9.780 9.580 9.690 21,031,230 +0.20(+2.07%)
Apr 13, 2011 9.474 9.572 9.466 9.494 9,946,763 +0.04(+0.37%)
Apr 12, 2011 9.459 9.490 9.380 9.459 13,983,749 -0.05(-0.50%)
Apr 11, 2011 9.411 9.666 9.404 9.506 17,460,074 +0.09(+0.96%)
Apr 08, 2011 9.427 9.459 9.333 9.415 16,794,884 -0.04(-0.46%)
Apr 07, 2011 9.380 9.510 9.380 9.459 16,111,410 +0.05(+0.58%)
Apr 06, 2011 9.337 9.474 9.298 9.404 16,558,267 +0.07(+0.76%)
Apr 05, 2011 9.317 9.408 9.298 9.333 13,140,921 -0.04(-0.38%)
Apr 04, 2011 9.317 9.381 9.278 9.368 12,542,909 +0.05(+0.55%)
Apr 01, 2011 9.439 9.470 9.272 9.317 26,252,920 -0.09(-0.92%)
Mar 31, 2011 9.486 9.537 9.404 9.404 15,125,786 -0.13(-1.32%)
Mar 30, 2011 9.529 9.529 9.529 9.529 14,190,701 +0.04(+0.41%)
Mar 29, 2011 9.302 9.517 9.302 9.490 19,503,930 +0.20(+2.15%)
Mar 28, 2011 9.290 9.411 9.282 9.290 14,365,125 -0.01(-0.08%)
Mar 25, 2011 9.337 9.341 9.219 9.298 14,120,208 -0.07(-0.71%)
Mar 24, 2011 9.247 9.396 9.247 9.364 13,070,802 +0.15(+1.57%)
Mar 23, 2011 9.262 9.270 9.176 9.219 17,045,280 -0.06(-0.63%)
Mar 22, 2011 9.274 9.309 9.219 9.278 22,703,154 +0.00(+0.04%)
Mar 21, 2011 9.318 9.360 9.274 9.274 25,364,258 -0.09(-0.92%)
Mar 18, 2011 9.349 9.360 9.223 9.360 24,873,926 +0.05(+0.55%)
Mar 17, 2011 9.302 9.345 9.219 9.309 14,360,605 +0.08(+0.89%)
Mar 16, 2011 9.384 9.384 9.180 9.227 28,558,838 -0.19(-2.00%)
Mar 15, 2011 9.364 9.466 9.353 9.415 22,955,042 +0.05(+0.59%)
Mar 14, 2011 9.325 9.386 9.243 9.360 19,386,420 -0.02(-0.21%)
Mar 11, 2011 9.207 9.415 9.207 9.380 19,887,818 -0.01(-0.13%)
Mar 10, 2011 9.278 9.419 9.258 9.392 28,987,676 +0.08(+0.88%)
Mar 09, 2011 9.278 9.341 9.247 9.309 35,092,380 +0.01(+0.08%)
Mar 08, 2011 9.262 9.325 9.200 9.302 21,824,068 +0.03(+0.30%)
Mar 07, 2011 9.227 9.349 9.219 9.274 22,493,674 +0.02(+0.17%)
Mar 04, 2011 9.043 9.309 9.019 9.258 43,360,684 +0.23(+2.52%)
Mar 03, 2011 9.180 9.211 8.909 9.031 51,142,180 +0.10(+1.10%)
Mar 02, 2011 8.878 8.976 8.823 8.933 23,466,464 +0.02(+0.18%)
Mar 01, 2011 9.039 9.086 8.917 8.917 26,260,216 -0.07(-0.74%)
Feb 28, 2011 8.937 9.054 8.894 8.984 27,886,336 +0.02(+0.17%)
Feb 25, 2011 9.047 9.047 8.941 8.968 18,026,266 -0.04(-0.48%)
Feb 24, 2011 9.043 9.204 8.984 9.011 23,174,278 -0.05(-0.61%)
Feb 23, 2011 9.098 9.129 8.992 9.066 17,479,670 -0.04(-0.39%)
Feb 22, 2011 9.000 9.196 8.972 9.102 26,423,086 +0.04(+0.43%)
Feb 18, 2011 9.054 9.066 8.992 9.062 13,890,830 +0.00(+0.04%)
Feb 17, 2011 9.027 9.102 8.968 9.058 26,563,958 -0.05(-0.56%)
Feb 16, 2011 8.874 9.109 8.850 9.109 23,753,756 +0.24(+2.70%)
Feb 15, 2011 8.807 8.870 8.674 8.870 21,289,882 +0.07(+0.80%)
Feb 14, 2011 8.807 8.886 8.760 8.799 15,227,333 -0.06(-0.71%)
Feb 11, 2011 8.776 8.870 8.725 8.862 14,323,433 +0.04(+0.47%)
Feb 10, 2011 8.821 8.911 8.766 8.821 11,161,753 -0.02(-0.22%)
Feb 09, 2011 8.700 8.841 8.669 8.841 12,196,760 +0.14(+1.62%)
Feb 08, 2011 8.716 8.778 8.669 8.700 13,511,284 -0.02(-0.22%)
Feb 07, 2011 8.759 8.786 8.684 8.720 21,760,392 +0.00(+0.00%)
Feb 04, 2011 8.595 8.759 8.595 8.720 17,225,846 +0.19(+2.20%)
Feb 03, 2011 8.431 8.595 8.431 8.532 16,852,244 +0.08(+0.97%)
Feb 02, 2011 8.431 8.513 8.427 8.450 13,464,432 -0.02(-0.23%)
Feb 01, 2011 8.392 8.497 8.384 8.470 12,159,645 +0.11(+1.36%)
Jan 31, 2011 8.341 8.456 8.313 8.356 21,616,288 +0.04(+0.52%)
Jan 28, 2011 8.419 8.450 8.306 8.313 17,437,384 -0.09(-1.02%)
Jan 27, 2011 8.470 8.489 8.399 8.399 20,878,630 -0.04(-0.46%)
Jan 26, 2011 8.466 8.606 8.434 8.438 20,179,948 -0.02(-0.18%)
Jan 25, 2011 8.485 8.513 8.415 8.454 14,425,652 +0.00(+0.00%)
Jan 24, 2011 8.427 8.552 8.427 8.454 14,053,678 +0.04(+0.42%)
Jan 21, 2011 8.477 8.509 8.411 8.419 16,850,350 -0.01(-0.14%)
Jan 20, 2011 8.376 8.528 8.376 8.431 19,262,596 +0.03(+0.37%)
Jan 19, 2011 8.364 8.427 8.321 8.399 19,019,726 +0.03(+0.37%)
Jan 18, 2011 8.384 8.407 8.356 8.368 14,126,278 -0.00(-0.05%)
Jan 14, 2011 8.388 8.446 8.341 8.372 12,439,960 -0.03(-0.37%)
Jan 13, 2011 8.489 8.501 8.384 8.403 14,746,993 -0.09(-1.06%)
Jan 12, 2011 8.415 8.520 8.356 8.493 14,574,000 +0.12(+1.40%)
Jan 11, 2011 8.325 8.403 8.235 8.376 15,541,077 -0.03(-0.37%)
Jan 10, 2011 8.427 8.462 8.395 8.407 11,724,540 -0.03(-0.32%)
Jan 07, 2011 8.458 8.513 8.395 8.434 12,061,139 -0.09(-1.02%)
Jan 06, 2011 8.516 8.544 8.434 8.521 19,116,732 -0.03(-0.32%)
Jan 05, 2011 8.474 8.595 8.454 8.548 20,732,972 +0.07(+0.88%)
Jan 04, 2011 8.505 8.540 8.403 8.474 23,244,256 -0.12(-1.41%)
Jan 03, 2011 8.759 8.766 8.524 8.595 27,053,346 -0.14(-1.57%)
Dec 31, 2010 8.645 8.755 8.634 8.731 13,708,042 +0.07(+0.81%)
Dec 30, 2010 8.579 8.700 8.579 8.661 13,777,038 +0.08(+0.91%)
Dec 29, 2010 8.493 8.634 8.489 8.583 10,143,589 +0.09(+1.10%)
Dec 28, 2010 8.528 8.587 8.489 8.489 9,173,281 -0.08(-0.91%)
Dec 27, 2010 8.462 8.598 8.446 8.567 12,800,502 +0.09(+1.01%)
Dec 23, 2010 8.485 8.528 8.431 8.481 10,955,161 -0.02(-0.28%)
Dec 22, 2010 8.466 8.528 8.421 8.505 17,163,778 +0.03(+0.32%)
Dec 21, 2010 8.462 8.505 8.411 8.477 15,924,684 -0.02(-0.18%)
Dec 20, 2010 8.474 8.509 8.380 8.493 15,073,085 +0.02(+0.23%)
Dec 17, 2010 8.419 8.520 8.364 8.474 25,263,190 +0.04(+0.51%)
Dec 16, 2010 8.345 8.470 8.306 8.431 23,135,792 +0.08(+0.98%)
Dec 15, 2010 8.212 8.356 8.200 8.349 27,875,624 +0.15(+1.81%)
Dec 14, 2010 8.161 8.204 8.126 8.200 23,763,122 -0.04(-0.52%)
Dec 13, 2010 8.067 8.267 8.044 8.243 41,008,968 +0.18(+2.23%)
Dec 10, 2010 8.134 8.173 8.017 8.064 34,406,348 -0.04(-0.53%)
Dec 09, 2010 8.188 8.188 8.067 8.106 20,495,088 +0.00(+0.00%)
Dec 08, 2010 8.099 8.130 8.075 8.106 38,607,300 +0.03(+0.39%)
Dec 07, 2010 8.103 8.192 8.056 8.075 28,067,550 -0.13(-1.57%)
Dec 06, 2010 8.216 8.243 8.056 8.204 38,788,924 -0.04(-0.47%)
Dec 03, 2010 8.372 8.384 8.200 8.243 40,930,544 -0.20(-2.40%)
Dec 02, 2010 8.552 8.712 8.337 8.446 101,708,072 -0.87(-9.35%)
Dec 01, 2010 9.297 9.426 9.169 9.317 38,571,408 +0.12(+1.32%)
Nov 30, 2010 8.969 9.219 8.958 9.196 30,120,204 +0.18(+2.04%)
Nov 29, 2010 8.966 9.036 8.887 9.012 19,052,604 +0.00(+0.04%)
Nov 26, 2010 8.954 9.067 8.926 9.008 7,823,106 +0.02(+0.22%)
Nov 24, 2010 9.008 8.989 8.989 8.989 13,763,319 +0.00(+0.04%)
Nov 23, 2010 8.993 9.040 8.954 8.985 20,118,254 -0.05(-0.52%)
Nov 22, 2010 8.868 9.040 8.868 9.032 13,758,395 +0.12(+1.31%)
Nov 19, 2010 8.802 8.950 8.802 8.915 10,925,296 +0.03(+0.31%)
Nov 18, 2010 8.942 8.973 8.868 8.887 12,666,399 -0.02(-0.22%)
Nov 17, 2010 8.766 8.954 8.751 8.907 14,880,496 +0.14(+1.65%)
Nov 16, 2010 8.844 8.930 8.751 8.762 13,339,388 -0.21(-2.39%)
Nov 15, 2010 8.993 9.044 8.923 8.977 10,366,970 +0.00(+0.00%)
Nov 12, 2010 8.825 8.993 8.782 8.977 17,027,188 +0.13(+1.50%)
Nov 11, 2010 8.794 8.844 8.747 8.844 7,981,450 -0.00(-0.04%)
Nov 10, 2010 8.825 8.934 8.802 8.848 12,298,631 +0.02(+0.20%)
Nov 09, 2010 8.862 8.928 8.765 8.831 15,040,185 +0.00(+0.04%)
Nov 08, 2010 8.936 8.967 8.807 8.827 13,188,490 -0.16(-1.73%)
Nov 05, 2010 9.033 9.037 8.881 8.982 12,266,406 -0.04(-0.43%)
Nov 04, 2010 8.963 9.122 8.940 9.021 18,642,504 +0.18(+2.02%)
Nov 03, 2010 8.788 8.870 8.738 8.842 13,572,458 +0.08(+0.93%)
Nov 02, 2010 8.633 8.800 8.578 8.761 16,941,872 +0.21(+2.41%)
Nov 01, 2010 8.570 8.652 8.493 8.555 8,307,722 +0.00(+0.05%)
Oct 29, 2010 8.609 8.621 8.535 8.551 14,105,476 -0.07(-0.77%)
Oct 28, 2010 8.633 8.648 8.528 8.617 15,532,188 -0.01(-0.14%)
Oct 27, 2010 8.500 8.636 8.446 8.629 14,918,154 +0.17(+2.02%)
Oct 25, 2010 8.485 8.539 8.454 8.458 9,643,443 -0.02(-0.18%)
Oct 22, 2010 8.446 8.520 8.415 8.473 10,298,498 +0.02(+0.23%)
Oct 21, 2010 8.462 8.497 8.380 8.454 11,193,472 -0.00(-0.05%)
Oct 20, 2010 8.345 8.498 8.322 8.458 12,809,328 +0.13(+1.59%)
Oct 19, 2010 8.504 8.526 8.306 8.326 23,967,438 -0.30(-3.47%)
Oct 18, 2010 8.555 8.671 8.524 8.625 15,868,412 +0.07(+0.82%)
Oct 15, 2010 8.633 8.668 8.551 8.555 16,484,193 -0.05(-0.63%)
Oct 14, 2010 8.535 8.695 8.504 8.609 22,463,886 +0.05(+0.64%)
Oct 13, 2010 8.450 8.594 8.434 8.555 17,767,720 +0.12(+1.48%)
Oct 12, 2010 8.372 8.438 8.329 8.430 12,329,052 +0.04(+0.46%)
Oct 11, 2010 8.259 8.411 8.244 8.392 14,295,936 +0.12(+1.41%)
Oct 08, 2010 8.275 8.318 8.201 8.275 17,819,872 -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 17,763,050 -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 15,188,556 -0.14(-1.66%)
Oct 01, 2010 8.442 8.497 8.368 8.442 14,099,060 +0.02(+0.29%)
Sep 30, 2010 8.420 8.524 8.364 8.418 256,555 +0.01(+0.12%)
Sep 29, 2010 8.485 8.489 8.368 8.407 14,872,481 -0.10(-1.14%)
Sep 28, 2010 8.543 8.551 8.392 8.504 326,314 -0.02(-0.18%)
Sep 27, 2010 8.555 8.578 8.508 8.520 13,224,131 -0.07(-0.77%)
Sep 24, 2010 8.555 8.664 8.532 8.586 11,222,503 +0.09(+1.01%)
Sep 23, 2010 8.500 8.551 8.326 8.500 15,476,041 +0.10(+1.16%)
Sep 22, 2010 8.399 8.454 8.337 8.403 13,062,399 +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 17,234,194 +0.03(+0.41%)
Sep 17, 2010 8.469 8.605 8.399 8.469 21,472,424 +0.12(+1.40%)
Sep 15, 2010 8.236 8.384 8.228 8.353 12,331,704 +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 15,423,201 -0.08(-0.99%)
Sep 10, 2010 8.162 8.310 8.162 8.259 18,322,620 +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 11,407,295 +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.