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 -0.31 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 31, 2011 8.341 8.456 8.313 8.356 21,616,266 +0.04(+0.52%)
Jan 28, 2011 8.419 8.450 8.306 8.313 17,437,366 -0.09(-1.02%)
Jan 27, 2011 8.470 8.489 8.399 8.399 20,878,606 -0.04(-0.46%)
Jan 26, 2011 8.466 8.606 8.434 8.438 20,179,926 -0.02(-0.18%)
Jan 25, 2011 8.485 8.513 8.415 8.454 14,425,636 +0.00(+0.00%)
Jan 24, 2011 8.427 8.552 8.427 8.454 14,053,663 +0.04(+0.42%)
Jan 21, 2011 8.477 8.509 8.411 8.419 16,850,332 -0.01(-0.14%)
Jan 20, 2011 8.376 8.528 8.376 8.431 19,262,576 +0.03(+0.37%)
Jan 19, 2011 8.364 8.427 8.321 8.399 19,019,706 +0.03(+0.37%)
Jan 18, 2011 8.384 8.407 8.356 8.368 14,126,263 -0.00(-0.05%)
Jan 14, 2011 8.388 8.446 8.341 8.372 12,439,947 -0.03(-0.37%)
Jan 13, 2011 8.489 8.501 8.384 8.403 14,746,977 -0.09(-1.06%)
Jan 12, 2011 8.415 8.520 8.356 8.493 14,573,985 +0.12(+1.40%)
Jan 11, 2011 8.325 8.403 8.235 8.376 15,541,060 -0.03(-0.37%)
Jan 10, 2011 8.427 8.462 8.395 8.407 11,724,528 -0.03(-0.32%)
Jan 07, 2011 8.458 8.513 8.395 8.434 12,061,126 -0.09(-1.02%)
Jan 06, 2011 8.516 8.544 8.434 8.521 19,116,710 -0.03(-0.32%)
Jan 05, 2011 8.474 8.595 8.454 8.548 20,732,950 +0.07(+0.88%)
Jan 04, 2011 8.505 8.540 8.403 8.474 23,244,230 -0.12(-1.41%)
Jan 03, 2011 8.759 8.766 8.524 8.595 27,053,316 -0.14(-1.57%)
Dec 31, 2010 8.645 8.755 8.634 8.731 13,708,027 +0.07(+0.81%)
Dec 30, 2010 8.579 8.700 8.579 8.661 13,777,023 +0.08(+0.91%)
Dec 29, 2010 8.493 8.634 8.489 8.583 10,143,578 +0.09(+1.10%)
Dec 28, 2010 8.528 8.587 8.489 8.489 9,173,271 -0.08(-0.91%)
Dec 27, 2010 8.462 8.598 8.446 8.567 12,800,488 +0.09(+1.01%)
Dec 23, 2010 8.485 8.528 8.431 8.481 10,955,150 -0.02(-0.28%)
Dec 22, 2010 8.466 8.528 8.421 8.505 17,163,760 +0.03(+0.32%)
Dec 21, 2010 8.462 8.505 8.411 8.477 15,924,667 -0.02(-0.18%)
Dec 20, 2010 8.474 8.509 8.380 8.493 15,073,069 +0.02(+0.23%)
Dec 17, 2010 8.419 8.520 8.364 8.474 25,263,164 +0.04(+0.51%)
Dec 16, 2010 8.345 8.470 8.306 8.431 23,135,768 +0.08(+0.98%)
Dec 15, 2010 8.212 8.356 8.200 8.349 27,875,594 +0.15(+1.81%)
Dec 14, 2010 8.161 8.204 8.126 8.200 23,763,098 -0.04(-0.52%)
Dec 13, 2010 8.067 8.267 8.044 8.243 41,008,924 +0.18(+2.23%)
Dec 10, 2010 8.134 8.173 8.017 8.064 34,406,312 -0.04(-0.53%)
Dec 09, 2010 8.188 8.188 8.067 8.106 20,495,066 +0.00(+0.00%)
Dec 08, 2010 8.099 8.130 8.075 8.106 38,607,260 +0.03(+0.39%)
Dec 07, 2010 8.103 8.192 8.056 8.075 28,067,520 -0.13(-1.57%)
Dec 06, 2010 8.216 8.243 8.056 8.204 38,788,880 -0.04(-0.47%)
Dec 03, 2010 8.372 8.384 8.200 8.243 40,930,500 -0.20(-2.40%)
Dec 02, 2010 8.552 8.712 8.337 8.446 101,707,960 -0.87(-9.35%)
Dec 01, 2010 9.297 9.426 9.169 9.317 38,571,368 +0.12(+1.32%)
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%)
Sep 01, 2010 7.739 7.867 7.711 7.797 14,289,864 +0.13(+1.72%)
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%)
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.