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 +0.07 (+0.13%)
Official Closing 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, 2010 7.665 7.774 7.645 7.665 108,091 -0.10(-1.35%)
Aug 30, 2010 7.890 7.910 7.743 7.770 13,477,057 -0.10(-1.33%)
Aug 27, 2010 7.902 7.964 7.842 7.875 13,799,743 -0.04(-0.49%)
Aug 26, 2010 8.046 8.065 7.902 7.914 112,660 -0.13(-1.59%)
Aug 25, 2010 7.949 8.073 7.917 8.042 33,119 +0.06(+0.73%)
Aug 24, 2010 8.050 8.104 7.956 7.984 28,902 -0.14(-1.77%)
Aug 23, 2010 8.271 8.314 8.127 8.127 15,469,019 -0.09(-1.04%)
Aug 20, 2010 8.131 8.232 8.127 8.213 10,139,858 +0.02(+0.19%)
Aug 19, 2010 8.294 8.306 8.155 8.197 52,335 -0.12(-1.45%)
Aug 18, 2010 8.489 8.489 8.232 8.318 17,608 -0.24(-2.86%)
Aug 17, 2010 8.547 8.602 8.500 8.563 34,575 +0.04(+0.50%)
Aug 16, 2010 8.547 8.567 8.497 8.520 11,288,849 -0.03(-0.36%)
Aug 13, 2010 8.551 8.559 8.415 8.551 12,149,596 +0.02(+0.27%)
Aug 12, 2010 8.458 8.570 8.399 8.528 12,722,055 +0.01(+0.07%)
Aug 11, 2010 8.557 8.595 8.506 8.522 1,777 -0.16(-1.83%)
Aug 10, 2010 8.541 8.708 8.495 8.681 52,655 +0.09(+1.08%)
Aug 09, 2010 8.603 8.665 8.561 8.588 13,200,753 -0.00(-0.05%)
Aug 06, 2010 8.591 8.599 8.417 8.591 25,430,186 +0.08(+0.95%)
Aug 05, 2010 8.398 8.564 8.352 8.510 16,957,872 +0.09(+1.01%)
Aug 04, 2010 8.390 8.452 8.324 8.425 20,899 +0.07(+0.88%)
Aug 03, 2010 8.232 8.406 8.204 8.352 20,276 +0.08(+0.94%)
Aug 02, 2010 8.274 8.340 8.239 8.274 27,052,378 +0.08(+0.94%)
Jul 30, 2010 8.197 8.232 8.127 8.197 10,890,672 +0.01(+0.14%)
Jul 29, 2010 8.150 8.235 8.115 8.185 16,687 -0.05(-0.61%)
Jul 28, 2010 8.235 8.243 8.104 8.235 1,330 +0.00(+0.00%)
Jul 27, 2010 8.235 8.274 8.127 8.235 32,146 +0.06(+0.71%)
Jul 26, 2010 8.088 8.181 8.015 8.177 18,653,824 +0.13(+1.59%)
Jul 23, 2010 7.860 8.064 7.856 8.050 27,010,316 +0.14(+1.81%)
Jul 22, 2010 7.957 8.023 7.810 7.906 71,446 -0.07(-0.92%)
Jul 21, 2010 7.934 8.085 7.891 7.980 27,540,828 +0.05(+0.63%)
Jul 20, 2010 7.930 7.941 7.725 7.930 27,411,254 +0.15(+1.94%)
Jul 19, 2010 7.899 7.926 7.763 7.779 20,107,576 -0.10(-1.33%)
Jul 16, 2010 7.883 8.050 7.864 7.883 18,264,146 -0.15(-1.83%)
Jul 15, 2010 8.030 8.077 7.953 8.030 21,440,236 +0.01(+0.10%)
Jul 14, 2010 8.088 8.088 7.937 8.023 45,880 -0.02(-0.19%)
Jul 13, 2010 7.972 8.057 7.906 8.038 14,028 +0.12(+1.47%)
Jul 12, 2010 7.918 7.941 7.852 7.922 13,784,108 +0.00(+0.05%)
Jul 09, 2010 7.918 7.980 7.845 7.918 12,718,138 -0.02(-0.29%)
Jul 08, 2010 7.922 7.972 7.845 7.941 182,266 +0.03(+0.34%)
Jul 07, 2010 7.771 7.937 7.705 7.914 129,326 +0.17(+2.15%)
Jul 06, 2010 7.759 7.856 7.659 7.748 37,958 +0.06(+0.81%)
Jul 02, 2010 7.686 7.756 7.624 7.686 16,726,444 -0.06(-0.75%)
Jul 01, 2010 7.674 7.798 7.574 7.744 33,797,064 +0.12(+1.63%)
Jun 30, 2010 7.647 7.705 7.585 7.620 155,272 -0.05(-0.61%)
Jun 29, 2010 7.759 7.798 7.611 7.667 102,763 -0.16(-2.08%)
Jun 25, 2010 7.829 7.860 7.740 7.829 35,094,440 +0.03(+0.35%)
Jun 24, 2010 7.787 7.918 7.763 7.802 70,185 -0.04(-0.49%)
Jun 23, 2010 7.798 7.914 7.717 7.841 20,867,796 +0.03(+0.40%)
Jun 22, 2010 7.682 7.864 7.682 7.810 318,833 +0.10(+1.36%)
Jun 21, 2010 7.841 7.841 7.670 7.705 23,423,520 -0.06(-0.75%)
Jun 18, 2010 7.763 8.003 7.732 7.763 32,499,570 -0.27(-3.33%)
Jun 17, 2010 8.224 8.297 7.968 8.030 49,380,072 +0.26(+3.34%)
Jun 16, 2010 7.852 7.883 7.701 7.771 645 -0.12(-1.47%)
Jun 15, 2010 7.647 7.891 7.632 7.887 164,021 +0.26(+3.35%)
Jun 14, 2010 7.725 7.771 7.624 7.632 16,123,567 -0.10(-1.35%)
Jun 11, 2010 7.578 7.790 7.578 7.736 21,375,050 +0.09(+1.11%)
Jun 10, 2010 7.636 7.721 7.570 7.651 113,027 +0.10(+1.28%)
Jun 09, 2010 7.670 7.705 7.510 7.554 26,924,588 -0.05(-0.61%)
Jun 08, 2010 7.434 7.605 7.384 7.601 32,146 +0.19(+2.51%)
Jun 07, 2010 7.473 7.523 7.411 7.415 13,007,737 -0.06(-0.83%)
Jun 04, 2010 7.477 7.694 7.454 7.477 21,901,228 -0.26(-3.35%)
Jun 03, 2010 7.787 7.841 7.659 7.736 18,480,260 -0.03(-0.35%)
Jun 02, 2010 7.756 7.837 7.699 7.763 41,467 +0.07(+0.96%)
Jun 01, 2010 7.763 7.852 7.655 7.690 20,204,856 -0.10(-1.29%)
May 28, 2010 7.790 7.918 7.682 7.790 36,327,424 +0.11(+1.41%)
May 27, 2010 7.802 7.802 7.624 7.682 41,437,908 +0.01(+0.15%)
May 26, 2010 7.864 7.918 7.651 7.670 1,395 -0.15(-1.93%)
May 25, 2010 7.852 7.906 7.759 7.821 560,885 -0.18(-2.23%)
May 24, 2010 8.193 8.204 7.999 7.999 31,074,980 -0.23(-2.78%)
May 21, 2010 8.263 8.324 8.123 8.228 33,219,402 -0.10(-1.16%)
May 20, 2010 8.383 8.460 8.324 8.324 5,167 -0.38(-4.31%)
May 19, 2010 8.638 8.770 8.619 8.700 19,586,696 +0.03(+0.40%)
May 18, 2010 8.588 8.800 8.572 8.665 144,644 +0.12(+1.40%)
May 17, 2010 8.630 8.696 8.502 8.545 28,824,828 -0.06(-0.72%)
May 14, 2010 8.607 8.746 8.584 8.607 21,409,012 -0.11(-1.29%)
May 13, 2010 8.568 8.843 8.568 8.719 25,955,278 +0.17(+1.95%)
May 12, 2010 8.568 8.638 8.499 8.553 21,579,382 +0.01(+0.16%)
May 11, 2010 8.620 8.659 8.528 8.539 61,557 -0.02(-0.23%)
May 10, 2010 8.508 8.582 8.474 8.559 19,524,806 +0.25(+3.06%)
May 07, 2010 8.555 8.693 8.293 8.304 41,320,700 -0.24(-2.80%)
May 06, 2010 8.481 8.686 8.246 8.543 1,816 -0.19(-2.21%)
May 05, 2010 8.763 8.767 8.666 8.736 26,005,642 +0.03(+0.31%)
May 04, 2010 8.705 8.797 8.686 8.709 25,290,706 -0.05(-0.62%)
May 03, 2010 8.585 8.809 8.585 8.763 20,107,572 +0.20(+2.29%)
Apr 30, 2010 8.697 8.732 8.559 8.566 27,642,194 -0.10(-1.20%)
Apr 29, 2010 8.928 8.959 8.655 8.670 29,677,060 -0.23(-2.56%)
Apr 28, 2010 8.863 8.936 8.828 8.898 12,974,618 +0.07(+0.79%)
Apr 27, 2010 9.040 9.067 8.824 8.828 21,436,446 -0.26(-2.88%)
Apr 26, 2010 9.113 9.152 9.025 9.090 16,097,241 -0.04(-0.46%)
Apr 23, 2010 9.133 9.144 9.036 9.133 15,780,453 +0.01(+0.08%)
Apr 22, 2010 9.029 9.150 8.928 9.125 20,493,110 +0.07(+0.77%)
Apr 21, 2010 9.056 9.079 9.002 9.056 88,969 +0.03(+0.38%)
Apr 20, 2010 9.056 9.113 8.980 9.021 22,174 -0.03(-0.38%)
Apr 19, 2010 9.098 9.137 8.971 9.056 19,270,626 -0.05(-0.59%)
Apr 16, 2010 8.963 9.156 8.963 9.110 42,578,424 +0.09(+1.03%)
Apr 15, 2010 8.882 9.032 8.832 9.017 26,199,534 +0.10(+1.12%)
Apr 14, 2010 8.701 8.921 8.693 8.917 23,888,654 +0.18(+2.07%)
Apr 13, 2010 8.647 8.755 8.639 8.736 14,386,962 +0.05(+0.62%)
Apr 12, 2010 8.709 8.732 8.616 8.682 18,084,486 -0.00(-0.04%)
Apr 09, 2010 8.601 8.686 8.555 8.686 14,651,945 +0.06(+0.71%)
Apr 08, 2010 8.535 8.655 8.470 8.624 21,552,778 +0.05(+0.58%)
Apr 07, 2010 8.458 8.624 8.454 8.574 24,309,890 +0.12(+1.41%)
Apr 06, 2010 8.454 8.474 8.424 8.454 14,316,122 +0.01(+0.09%)
Apr 05, 2010 8.435 8.497 8.393 8.447 14,004,824 +0.02(+0.18%)
Apr 01, 2010 8.385 8.431 8.431 8.431 38,969,732 +0.08(+1.02%)
Mar 31, 2010 8.254 8.385 8.227 8.347 19,311,168 +0.08(+0.98%)
Mar 30, 2010 8.227 8.293 8.204 8.266 15,945,349 +0.04(+0.52%)
Mar 29, 2010 8.173 8.258 8.169 8.223 12,746,080 +0.05(+0.61%)
Mar 26, 2010 8.204 8.231 8.131 8.173 13,668,645 -0.01(-0.14%)
Mar 25, 2010 8.204 8.258 8.173 8.185 15,948,694 -0.00(-0.05%)
Mar 24, 2010 8.223 8.235 8.135 8.189 22,803,710 -0.05(-0.65%)
Mar 23, 2010 8.204 8.296 8.204 8.243 20,210,068 +0.02(+0.28%)
Mar 22, 2010 8.362 8.362 8.189 8.219 30,806,924 -0.12(-1.43%)
Mar 19, 2010 8.555 8.570 8.281 8.339 38,562,872 -0.23(-2.70%)
Mar 18, 2010 8.632 8.659 8.566 8.570 17,227,384 -0.08(-0.89%)
Mar 17, 2010 8.628 8.678 8.582 8.647 14,928,661 +0.06(+0.67%)
Mar 16, 2010 8.582 8.651 8.559 8.589 12,934,254 -0.00(-0.04%)
Mar 15, 2010 8.593 8.609 8.505 8.593 11,782,375 +0.01(+0.13%)
Mar 12, 2010 8.412 8.605 8.401 8.582 27,293,822 +0.19(+2.25%)
Mar 11, 2010 8.532 8.570 8.358 8.393 28,976,556 -0.14(-1.67%)
Mar 10, 2010 8.620 8.678 8.497 8.535 24,636,970 -0.08(-0.89%)
Mar 09, 2010 8.824 8.890 8.555 8.612 55,022,932 -0.12(-1.41%)
Mar 08, 2010 8.774 8.932 8.736 8.736 33,052,998 -0.03(-0.31%)
Mar 05, 2010 8.747 8.801 8.645 8.763 14,634,820 +0.02(+0.22%)
Mar 04, 2010 8.682 8.755 8.659 8.743 11,015,722 +0.06(+0.71%)
Mar 03, 2010 8.520 8.717 8.493 8.682 30,314,132 -0.06(-0.66%)
Mar 02, 2010 8.659 8.794 8.645 8.740 24,220,978 +0.10(+1.20%)
Mar 01, 2010 8.547 8.659 8.485 8.636 17,547,076 +0.12(+1.40%)
Feb 26, 2010 8.574 8.628 8.516 8.516 22,268,012 -0.08(-0.94%)
Feb 25, 2010 8.316 8.639 8.208 8.597 33,962,592 +0.16(+1.92%)
Feb 24, 2010 8.366 8.447 8.308 8.435 12,564,910 +0.08(+0.92%)
Feb 23, 2010 8.493 8.523 8.335 8.358 17,784,674 -0.16(-1.86%)
Feb 22, 2010 8.508 8.582 8.478 8.516 12,236,225 +0.00(+0.05%)
Feb 19, 2010 8.439 8.535 8.428 8.512 13,359,078 +0.03(+0.41%)
Feb 18, 2010 8.327 8.501 8.308 8.478 15,850,133 +0.10(+1.24%)
Feb 17, 2010 8.366 8.447 8.335 8.374 17,581,188 +0.06(+0.70%)
Feb 16, 2010 8.281 8.327 8.223 8.316 10,934,899 +0.08(+1.03%)
Feb 12, 2010 8.219 8.231 8.231 8.231 23,766,222 -0.03(-0.37%)
Feb 11, 2010 8.154 8.285 8.138 8.262 14,272,805 +0.08(+0.99%)
Feb 10, 2010 8.200 8.246 8.162 8.181 12,008,227 -0.02(-0.21%)
Feb 09, 2010 8.210 8.214 8.137 8.198 13,220,378 +0.11(+1.38%)
Feb 08, 2010 8.121 8.175 8.037 8.087 16,227,189 -0.04(-0.47%)
Feb 05, 2010 8.114 8.194 8.056 8.125 20,595,068 +0.01(+0.09%)
Feb 04, 2010 8.214 8.302 8.106 8.118 27,501,582 -0.14(-1.67%)
Feb 03, 2010 8.267 8.317 8.225 8.256 17,671,162 -0.04(-0.51%)
Feb 02, 2010 8.267 8.344 8.175 8.298 18,308,282 +0.07(+0.89%)
Feb 01, 2010 8.260 8.325 8.210 8.225 16,309,661 +0.00(+0.05%)
Jan 29, 2010 8.191 8.290 8.179 8.221 18,406,538 +0.03(+0.42%)
Jan 28, 2010 8.175 8.321 8.148 8.187 14,639,459 -0.07(-0.88%)
Jan 27, 2010 8.290 8.344 8.160 8.260 20,281,008 -0.03(-0.32%)
Jan 26, 2010 8.302 8.379 8.260 8.286 18,821,048 -0.08(-1.01%)
Jan 25, 2010 8.367 8.405 8.309 8.371 24,773,464 +0.02(+0.23%)
Jan 22, 2010 8.229 8.425 8.191 8.352 37,736,576 +0.10(+1.16%)
Jan 21, 2010 8.244 8.375 8.214 8.256 38,533,408 -0.03(-0.32%)
Jan 20, 2010 8.068 8.300 8.010 8.283 31,586,952 +0.19(+2.37%)
Jan 19, 2010 7.930 8.098 7.922 8.091 22,198,150 +0.14(+1.79%)
Jan 15, 2010 7.922 7.949 7.949 7.949 43,089,212 +0.03(+0.44%)
Jan 14, 2010 7.887 7.941 7.845 7.914 17,008,372 +0.00(+0.00%)
Jan 13, 2010 7.983 8.018 7.757 7.914 22,870,422 -0.03(-0.39%)
Jan 12, 2010 7.849 8.029 7.828 7.945 28,505,206 +0.14(+1.82%)
Jan 11, 2010 7.757 7.818 7.726 7.803 19,492,006 +0.03(+0.39%)
Jan 08, 2010 7.849 7.849 7.719 7.772 27,341,332 -0.07(-0.93%)
Jan 07, 2010 7.769 7.853 7.698 7.845 27,543,774 +0.08(+0.99%)
Jan 06, 2010 7.765 7.803 7.676 7.769 32,757,750 +0.00(+0.05%)
Jan 05, 2010 7.864 7.884 7.738 7.765 25,941,438 -0.09(-1.17%)
Jan 04, 2010 7.876 7.922 7.841 7.857 16,576,685 -0.02(-0.24%)
Dec 31, 2009 7.849 7.876 7.876 7.876 35,753,536 +0.02(+0.20%)
Dec 30, 2009 7.845 7.899 7.830 7.861 9,034,311 +0.02(+0.24%)
Dec 29, 2009 7.945 7.987 7.834 7.841 14,555,173 -0.11(-1.40%)
Dec 28, 2009 7.945 7.972 7.861 7.953 10,980,836 +0.03(+0.39%)
Dec 24, 2009 7.941 7.976 7.891 7.922 4,918,341 -0.00(-0.05%)
Dec 23, 2009 7.945 8.006 7.907 7.926 12,961,695 +0.02(+0.29%)
Dec 22, 2009 7.884 7.937 7.853 7.903 12,446,892 +0.09(+1.13%)
Dec 21, 2009 7.780 7.903 7.734 7.815 26,036,482 +0.09(+1.19%)
Dec 18, 2009 7.815 7.872 7.699 7.723 37,944,880 -0.08(-1.08%)
Dec 17, 2009 7.849 7.903 7.792 7.807 29,341,034 -0.06(-0.71%)
Dec 16, 2009 7.738 7.987 7.715 7.863 43,633,988 +0.13(+1.66%)
Dec 15, 2009 7.665 7.742 7.627 7.734 33,595,076 +0.09(+1.20%)
Dec 14, 2009 7.669 7.680 7.588 7.642 32,926,556 -0.04(-0.55%)
Dec 11, 2009 7.723 7.765 7.661 7.684 30,506,334 -0.01(-0.15%)
Dec 10, 2009 7.692 7.746 7.627 7.696 36,077,708 +0.01(+0.15%)
Dec 09, 2009 7.757 7.757 7.535 7.684 71,365,128 -0.04(-0.50%)
Dec 08, 2009 7.688 7.914 7.462 7.723 200,894,944 -1.04(-11.90%)
Dec 07, 2009 8.628 8.812 8.590 8.766 25,862,894 +0.13(+1.56%)
Dec 04, 2009 8.578 8.741 8.536 8.632 32,304,622 +0.10(+1.17%)
Dec 03, 2009 8.724 8.724 8.520 8.532 20,825,626 -0.18(-2.03%)
Dec 02, 2009 8.827 8.835 8.693 8.708 22,098,462 -0.07(-0.83%)
Dec 01, 2009 8.781 8.873 8.731 8.781 15,463,061 +0.06(+0.66%)
Nov 30, 2009 8.789 8.793 8.655 8.724 16,853,892 -0.05(-0.57%)
Nov 27, 2009 8.766 8.804 8.655 8.774 5,452,879 -0.07(-0.74%)
Nov 25, 2009 8.820 8.908 8.820 8.839 13,190,915 -0.01(-0.13%)
Nov 24, 2009 8.777 8.850 8.747 8.850 12,925,603 +0.05(+0.61%)
Nov 23, 2009 8.858 8.910 8.758 8.797 10,745,991 +0.03(+0.31%)
Nov 20, 2009 8.777 8.873 8.712 8.770 17,691,678 +0.02(+0.18%)
Nov 19, 2009 8.701 8.762 8.670 8.754 16,565,685 +0.03(+0.40%)
Nov 18, 2009 8.862 8.866 8.693 8.720 13,895,131 -0.13(-1.47%)
Nov 17, 2009 8.969 8.996 8.827 8.850 12,531,572 -0.13(-1.49%)
Nov 16, 2009 8.935 9.000 8.870 8.985 15,482,978 +0.05(+0.56%)
Nov 13, 2009 8.935 8.996 8.889 8.935 9,066,316 +0.03(+0.39%)
Nov 12, 2009 9.000 9.073 8.896 8.900 13,145,984 -0.16(-1.78%)
Nov 11, 2009 9.123 9.169 9.023 9.061 10,228,057 -0.03(-0.30%)
Nov 10, 2009 9.215 9.253 9.065 9.088 23,552,294 +0.00(+0.00%)
Nov 09, 2009 8.912 9.100 8.912 9.088 14,365,832 +0.16(+1.80%)
Nov 06, 2009 8.931 8.965 8.862 8.927 14,806,215 +0.04(+0.47%)
Nov 05, 2009 8.881 8.965 8.866 8.885 12,509,105 +0.03(+0.30%)
Nov 04, 2009 8.873 8.946 8.831 8.858 13,963,084 +0.00(+0.00%)
Nov 03, 2009 8.854 8.923 8.751 8.858 18,290,688 -0.03(-0.30%)
Nov 02, 2009 8.923 8.958 8.801 8.885 17,769,326 +0.01(+0.13%)
Oct 30, 2009 9.031 9.077 8.866 8.873 25,021,932 -0.15(-1.66%)
Oct 29, 2009 9.092 9.096 8.942 9.023 18,692,806 -0.01(-0.13%)
Oct 28, 2009 9.035 9.146 8.996 9.035 18,784,268 +0.02(+0.21%)
Oct 27, 2009 9.111 9.123 8.996 9.015 18,445,138 -0.10(-1.05%)
Oct 26, 2009 9.081 9.213 9.058 9.111 15,254,786 +0.02(+0.21%)
Oct 23, 2009 9.107 9.123 9.054 9.092 18,008,356 -0.09(-1.00%)
Oct 22, 2009 9.004 9.207 8.946 9.184 26,248,964 +0.16(+1.83%)
Oct 21, 2009 9.226 9.269 8.989 9.019 28,180,370 -0.25(-2.65%)
Oct 20, 2009 9.142 9.280 9.134 9.265 25,193,648 -0.05(-0.58%)
Oct 19, 2009 9.460 9.460 9.292 9.318 30,163,096 -0.15(-1.54%)
Oct 16, 2009 9.157 9.514 9.104 9.464 46,669,424 +0.29(+3.14%)
Oct 15, 2009 8.762 9.176 8.762 9.176 52,268,028 +0.41(+4.73%)
Oct 14, 2009 8.716 8.779 8.643 8.762 23,583,012 +0.10(+1.11%)
Oct 13, 2009 8.693 8.743 8.659 8.666 28,929,156 -0.05(-0.62%)
Oct 12, 2009 8.762 8.808 8.666 8.720 32,039,176 +0.16(+1.88%)
Oct 09, 2009 8.294 8.559 8.294 8.559 31,433,868 +0.25(+2.95%)
Oct 08, 2009 8.248 8.398 8.248 8.313 27,622,784 +0.04(+0.51%)
Oct 07, 2009 8.160 8.283 8.133 8.271 20,053,458 +0.10(+1.17%)
Oct 06, 2009 8.114 8.179 8.083 8.175 24,351,076 +0.07(+0.90%)
Oct 05, 2009 8.068 8.110 8.022 8.102 24,716,436 +0.05(+0.67%)
Oct 02, 2009 7.976 8.068 7.960 8.049 27,232,666 +0.02(+0.29%)
Oct 01, 2009 7.910 8.045 7.868 8.026 32,413,700 +0.11(+1.36%)
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%)
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.