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 )

55.09 +0.32 (+0.58%)
Streaming Delayed Price Updated: 2:08 PM 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 (%)
Apr 30, 2010 8.697 8.732 8.559 8.566 27,642,224 -0.10(-1.20%)
Apr 29, 2010 8.928 8.959 8.655 8.670 29,677,092 -0.23(-2.56%)
Apr 28, 2010 8.863 8.936 8.828 8.898 12,974,632 +0.07(+0.79%)
Apr 27, 2010 9.040 9.067 8.824 8.828 21,436,470 -0.26(-2.88%)
Apr 26, 2010 9.113 9.152 9.025 9.090 16,097,259 -0.04(-0.46%)
Apr 23, 2010 9.133 9.144 9.036 9.133 15,780,470 +0.01(+0.08%)
Apr 22, 2010 9.029 9.150 8.928 9.125 20,493,132 +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 19,270,648 -0.05(-0.59%)
Apr 16, 2010 8.963 9.156 8.963 9.110 42,578,468 +0.09(+1.03%)
Apr 15, 2010 8.882 9.032 8.832 9.017 26,199,562 +0.10(+1.12%)
Apr 14, 2010 8.701 8.921 8.693 8.917 23,888,680 +0.18(+2.07%)
Apr 13, 2010 8.647 8.755 8.639 8.736 14,386,977 +0.05(+0.62%)
Apr 12, 2010 8.709 8.732 8.616 8.682 18,084,504 -0.00(-0.04%)
Apr 09, 2010 8.601 8.686 8.555 8.686 14,651,961 +0.06(+0.71%)
Apr 08, 2010 8.535 8.655 8.470 8.624 21,552,802 +0.05(+0.58%)
Apr 07, 2010 8.458 8.624 8.454 8.574 24,309,916 +0.12(+1.41%)
Apr 06, 2010 8.454 8.474 8.424 8.454 14,316,137 +0.01(+0.09%)
Apr 05, 2010 8.435 8.497 8.393 8.447 14,004,839 +0.02(+0.18%)
Apr 01, 2010 8.385 8.431 8.431 8.431 38,969,776 +0.08(+1.02%)
Mar 31, 2010 8.254 8.385 8.227 8.347 19,311,188 +0.08(+0.98%)
Mar 30, 2010 8.227 8.293 8.204 8.266 15,945,366 +0.04(+0.52%)
Mar 29, 2010 8.173 8.258 8.169 8.223 12,746,094 +0.05(+0.61%)
Mar 26, 2010 8.204 8.231 8.131 8.173 13,668,660 -0.01(-0.14%)
Mar 25, 2010 8.204 8.258 8.173 8.185 15,948,711 -0.00(-0.05%)
Mar 24, 2010 8.223 8.235 8.135 8.189 22,803,736 -0.05(-0.65%)
Mar 23, 2010 8.204 8.296 8.204 8.243 20,210,090 +0.02(+0.28%)
Mar 22, 2010 8.362 8.362 8.189 8.219 30,806,958 -0.12(-1.43%)
Mar 19, 2010 8.555 8.570 8.281 8.339 38,562,916 -0.23(-2.70%)
Mar 18, 2010 8.632 8.659 8.566 8.570 17,227,402 -0.08(-0.89%)
Mar 17, 2010 8.628 8.678 8.582 8.647 14,928,677 +0.06(+0.67%)
Mar 16, 2010 8.582 8.651 8.559 8.589 12,934,268 -0.00(-0.04%)
Mar 15, 2010 8.593 8.609 8.505 8.593 11,782,388 +0.01(+0.13%)
Mar 12, 2010 8.412 8.605 8.401 8.582 27,293,852 +0.19(+2.25%)
Mar 11, 2010 8.532 8.570 8.358 8.393 28,976,586 -0.14(-1.67%)
Mar 10, 2010 8.620 8.678 8.497 8.535 24,636,998 -0.08(-0.89%)
Mar 09, 2010 8.824 8.890 8.555 8.612 55,022,992 -0.12(-1.41%)
Mar 08, 2010 8.774 8.932 8.736 8.736 33,053,034 -0.03(-0.31%)
Mar 05, 2010 8.747 8.801 8.645 8.763 14,634,836 +0.02(+0.22%)
Mar 04, 2010 8.682 8.755 8.659 8.743 11,015,734 +0.06(+0.71%)
Mar 03, 2010 8.520 8.716 8.493 8.682 30,314,166 -0.06(-0.66%)
Mar 02, 2010 8.659 8.794 8.645 8.740 24,221,004 +0.10(+1.20%)
Mar 01, 2010 8.547 8.659 8.485 8.636 17,547,096 +0.12(+1.40%)
Feb 26, 2010 8.574 8.628 8.516 8.516 22,268,036 -0.08(-0.94%)
Feb 25, 2010 8.316 8.639 8.208 8.597 33,962,628 +0.16(+1.92%)
Feb 24, 2010 8.366 8.447 8.308 8.435 12,564,924 +0.08(+0.92%)
Feb 23, 2010 8.493 8.523 8.335 8.358 17,784,692 -0.16(-1.86%)
Feb 22, 2010 8.508 8.582 8.478 8.516 12,236,239 +0.00(+0.05%)
Feb 19, 2010 8.439 8.535 8.427 8.512 13,359,093 +0.03(+0.41%)
Feb 18, 2010 8.327 8.501 8.308 8.478 15,850,150 +0.10(+1.24%)
Feb 17, 2010 8.366 8.447 8.335 8.374 17,581,208 +0.06(+0.70%)
Feb 16, 2010 8.281 8.327 8.223 8.316 10,934,911 +0.08(+1.03%)
Feb 12, 2010 8.219 8.231 8.231 8.231 23,766,248 -0.03(-0.37%)
Feb 11, 2010 8.154 8.285 8.138 8.262 14,272,820 +0.08(+0.99%)
Feb 10, 2010 8.200 8.246 8.162 8.181 12,008,240 -0.02(-0.21%)
Feb 09, 2010 8.210 8.214 8.137 8.198 13,220,393 +0.11(+1.38%)
Feb 08, 2010 8.121 8.175 8.037 8.087 16,227,208 -0.04(-0.47%)
Feb 05, 2010 8.114 8.194 8.056 8.125 20,595,092 +0.01(+0.09%)
Feb 04, 2010 8.214 8.302 8.106 8.118 27,501,614 -0.14(-1.67%)
Feb 03, 2010 8.267 8.317 8.225 8.256 17,671,182 -0.04(-0.51%)
Feb 02, 2010 8.267 8.344 8.175 8.298 18,308,304 +0.07(+0.89%)
Feb 01, 2010 8.260 8.325 8.210 8.225 16,309,680 +0.00(+0.05%)
Jan 29, 2010 8.191 8.290 8.179 8.221 18,406,560 +0.03(+0.42%)
Jan 28, 2010 8.175 8.321 8.148 8.187 14,639,476 -0.07(-0.88%)
Jan 27, 2010 8.290 8.344 8.160 8.260 20,281,032 -0.03(-0.32%)
Jan 26, 2010 8.302 8.379 8.260 8.286 18,821,068 -0.08(-1.01%)
Jan 25, 2010 8.367 8.405 8.309 8.371 24,773,494 +0.02(+0.23%)
Jan 22, 2010 8.229 8.425 8.191 8.352 37,736,620 +0.10(+1.16%)
Jan 21, 2010 8.244 8.375 8.214 8.256 38,533,456 -0.03(-0.32%)
Jan 20, 2010 8.068 8.300 8.010 8.283 31,586,990 +0.19(+2.37%)
Jan 19, 2010 7.930 8.098 7.922 8.091 22,198,176 +0.14(+1.79%)
Jan 15, 2010 7.922 7.949 7.949 7.949 43,089,260 +0.03(+0.44%)
Jan 14, 2010 7.887 7.941 7.845 7.914 17,008,392 +0.00(+0.00%)
Jan 13, 2010 7.983 8.018 7.757 7.914 22,870,450 -0.03(-0.39%)
Jan 12, 2010 7.849 8.029 7.828 7.945 28,505,238 +0.14(+1.82%)
Jan 11, 2010 7.757 7.818 7.726 7.803 19,492,028 +0.03(+0.39%)
Jan 08, 2010 7.849 7.849 7.719 7.772 27,341,364 -0.07(-0.93%)
Jan 07, 2010 7.769 7.853 7.698 7.845 27,543,806 +0.08(+0.99%)
Jan 06, 2010 7.765 7.803 7.676 7.769 32,757,788 +0.00(+0.05%)
Jan 05, 2010 7.864 7.884 7.738 7.765 25,941,468 -0.09(-1.17%)
Jan 04, 2010 7.876 7.922 7.841 7.857 16,576,705 -0.02(-0.24%)
Dec 31, 2009 7.849 7.876 7.876 7.876 35,753,576 +0.02(+0.20%)
Dec 30, 2009 7.845 7.899 7.830 7.861 9,034,322 +0.02(+0.24%)
Dec 29, 2009 7.945 7.987 7.834 7.841 14,555,189 -0.11(-1.40%)
Dec 28, 2009 7.945 7.972 7.861 7.953 10,980,848 +0.03(+0.39%)
Dec 24, 2009 7.941 7.976 7.891 7.922 4,918,346 -0.00(-0.05%)
Dec 23, 2009 7.945 8.006 7.907 7.926 12,961,710 +0.02(+0.29%)
Dec 22, 2009 7.884 7.937 7.853 7.903 12,446,906 +0.09(+1.13%)
Dec 21, 2009 7.780 7.903 7.734 7.815 26,036,512 +0.09(+1.19%)
Dec 18, 2009 7.815 7.872 7.699 7.723 37,944,924 -0.08(-1.08%)
Dec 17, 2009 7.849 7.903 7.792 7.807 29,341,070 -0.06(-0.71%)
Dec 16, 2009 7.738 7.987 7.715 7.863 43,634,040 +0.13(+1.66%)
Dec 15, 2009 7.665 7.742 7.627 7.734 33,595,116 +0.09(+1.20%)
Dec 14, 2009 7.669 7.680 7.588 7.642 32,926,596 -0.04(-0.55%)
Dec 11, 2009 7.723 7.765 7.661 7.684 30,506,370 -0.01(-0.15%)
Dec 10, 2009 7.692 7.746 7.627 7.696 36,077,748 +0.01(+0.15%)
Dec 09, 2009 7.757 7.757 7.535 7.684 71,365,216 -0.04(-0.50%)
Dec 08, 2009 7.688 7.914 7.462 7.723 200,895,168 -1.04(-11.90%)
Dec 07, 2009 8.628 8.812 8.590 8.766 25,862,924 +0.13(+1.56%)
Dec 04, 2009 8.578 8.741 8.536 8.632 32,304,660 +0.10(+1.17%)
Dec 03, 2009 8.724 8.724 8.520 8.532 20,825,652 -0.18(-2.03%)
Dec 02, 2009 8.827 8.835 8.693 8.708 22,098,488 -0.07(-0.83%)
Dec 01, 2009 8.781 8.873 8.731 8.781 15,463,079 +0.06(+0.66%)
Nov 30, 2009 8.789 8.793 8.655 8.724 16,853,910 -0.05(-0.57%)
Nov 27, 2009 8.766 8.804 8.655 8.774 5,452,885 -0.07(-0.74%)
Nov 25, 2009 8.820 8.908 8.820 8.839 13,190,930 -0.01(-0.13%)
Nov 24, 2009 8.777 8.850 8.747 8.850 12,925,618 +0.05(+0.61%)
Nov 23, 2009 8.858 8.910 8.758 8.797 10,746,003 +0.03(+0.31%)
Nov 20, 2009 8.777 8.873 8.712 8.770 17,691,698 +0.02(+0.18%)
Nov 19, 2009 8.701 8.762 8.670 8.754 16,565,704 +0.03(+0.40%)
Nov 18, 2009 8.862 8.866 8.693 8.720 13,895,147 -0.13(-1.47%)
Nov 17, 2009 8.969 8.996 8.827 8.850 12,531,586 -0.13(-1.49%)
Nov 16, 2009 8.935 9.000 8.870 8.985 15,482,996 +0.05(+0.56%)
Nov 13, 2009 8.935 8.996 8.889 8.935 9,066,327 +0.03(+0.39%)
Nov 12, 2009 9.000 9.073 8.896 8.900 13,145,999 -0.16(-1.78%)
Nov 11, 2009 9.123 9.169 9.023 9.061 10,228,069 -0.03(-0.30%)
Nov 10, 2009 9.215 9.253 9.065 9.088 23,552,322 +0.00(+0.00%)
Nov 09, 2009 8.912 9.100 8.912 9.088 14,365,849 +0.16(+1.80%)
Nov 06, 2009 8.931 8.965 8.862 8.927 14,806,232 +0.04(+0.47%)
Nov 05, 2009 8.881 8.965 8.866 8.885 12,509,120 +0.03(+0.30%)
Nov 04, 2009 8.873 8.946 8.831 8.858 13,963,101 +0.00(+0.00%)
Nov 03, 2009 8.854 8.923 8.751 8.858 18,290,708 -0.03(-0.30%)
Nov 02, 2009 8.923 8.958 8.801 8.885 17,769,346 +0.01(+0.13%)
Oct 30, 2009 9.031 9.077 8.866 8.873 25,021,962 -0.15(-1.66%)
Oct 29, 2009 9.092 9.096 8.942 9.023 18,692,828 -0.01(-0.13%)
Oct 28, 2009 9.035 9.146 8.996 9.035 18,784,288 +0.02(+0.21%)
Oct 27, 2009 9.111 9.123 8.996 9.015 18,445,158 -0.10(-1.05%)
Oct 26, 2009 9.081 9.213 9.058 9.111 15,254,803 +0.02(+0.21%)
Oct 23, 2009 9.107 9.123 9.054 9.092 18,008,378 -0.09(-1.00%)
Oct 22, 2009 9.004 9.207 8.946 9.184 26,248,996 +0.16(+1.83%)
Oct 21, 2009 9.226 9.269 8.988 9.019 28,180,404 -0.25(-2.65%)
Oct 20, 2009 9.142 9.280 9.134 9.265 25,193,678 -0.05(-0.58%)
Oct 19, 2009 9.460 9.460 9.292 9.318 30,163,132 -0.15(-1.54%)
Oct 16, 2009 9.157 9.514 9.104 9.464 46,669,476 +0.29(+3.14%)
Oct 15, 2009 8.762 9.176 8.762 9.176 52,268,088 +0.41(+4.73%)
Oct 14, 2009 8.716 8.779 8.643 8.762 23,583,040 +0.10(+1.11%)
Oct 13, 2009 8.693 8.743 8.659 8.666 28,929,190 -0.05(-0.62%)
Oct 12, 2009 8.762 8.808 8.666 8.720 32,039,212 +0.16(+1.88%)
Oct 09, 2009 8.294 8.559 8.294 8.559 31,433,906 +0.25(+2.95%)
Oct 08, 2009 8.248 8.398 8.248 8.313 27,622,816 +0.04(+0.51%)
Oct 07, 2009 8.160 8.283 8.133 8.271 20,053,480 +0.10(+1.17%)
Oct 06, 2009 8.114 8.179 8.083 8.175 24,351,104 +0.07(+0.90%)
Oct 05, 2009 8.068 8.110 8.022 8.102 24,716,466 +0.05(+0.67%)
Oct 02, 2009 7.976 8.068 7.960 8.049 27,232,698 +0.02(+0.29%)
Oct 01, 2009 7.910 8.045 7.868 8.026 32,413,738 +0.11(+1.36%)
Sep 30, 2009 7.937 7.937 7.845 7.918 35,247,232 -0.02(-0.19%)
Sep 29, 2009 7.887 7.972 7.776 7.934 43,445,100 +0.03(+0.34%)
Sep 28, 2009 7.907 7.953 7.872 7.907 23,602,046 +0.02(+0.19%)
Sep 25, 2009 7.849 7.934 7.834 7.891 27,270,142 +0.01(+0.15%)
Sep 24, 2009 7.887 7.934 7.861 7.880 29,446,340 -0.00(-0.05%)
Sep 23, 2009 7.891 7.968 7.857 7.884 33,034,834 +0.02(+0.24%)
Sep 22, 2009 7.818 7.880 7.723 7.864 32,632,916 +0.07(+0.94%)
Sep 21, 2009 7.930 7.937 7.757 7.792 48,526,080 -0.16(-1.98%)
Sep 18, 2009 7.995 8.049 7.903 7.949 39,555,236 -0.03(-0.34%)
Sep 17, 2009 8.018 8.052 7.918 7.976 59,723,928 +0.01(+0.08%)
Sep 16, 2009 7.934 8.168 7.899 7.969 67,672,344 +0.12(+1.53%)
Sep 15, 2009 7.826 7.968 7.746 7.849 115,278,752 -0.63(-7.46%)
Sep 14, 2009 8.344 8.528 8.329 8.482 24,371,464 +0.13(+1.52%)
Sep 11, 2009 8.432 8.478 8.355 8.355 16,973,062 -0.08(-1.00%)
Sep 10, 2009 8.459 8.474 8.336 8.440 15,810,970 -0.03(-0.32%)
Sep 09, 2009 8.398 8.520 8.382 8.467 14,027,634 +0.05(+0.55%)
Sep 08, 2009 8.459 8.482 8.382 8.421 17,319,002 -0.02(-0.18%)
Sep 04, 2009 8.321 8.444 8.306 8.436 14,813,544 +0.10(+1.24%)
Sep 03, 2009 8.275 8.336 8.260 8.332 13,247,419 +0.06(+0.74%)
Sep 02, 2009 8.271 8.321 8.164 8.271 21,319,612 +0.05(+0.56%)
Sep 01, 2009 8.275 8.340 8.217 8.225 24,544,542 -0.06(-0.69%)
Aug 31, 2009 8.336 8.355 8.256 8.283 19,657,134 -0.07(-0.87%)
Aug 28, 2009 8.474 8.497 8.309 8.355 17,435,164 -0.08(-1.00%)
Aug 27, 2009 8.371 8.478 8.352 8.440 24,622,798 +0.04(+0.46%)
Aug 26, 2009 8.168 8.402 8.114 8.402 25,740,876 +0.23(+2.87%)
Aug 25, 2009 8.171 8.229 8.095 8.168 22,633,716 -0.00(-0.05%)
Aug 24, 2009 8.210 8.260 8.145 8.171 20,376,934 -0.03(-0.37%)
Aug 21, 2009 8.152 8.225 8.056 8.202 20,632,096 +0.09(+1.09%)
Aug 20, 2009 7.991 8.118 7.983 8.114 19,218,108 +0.08(+1.00%)
Aug 19, 2009 7.937 8.037 7.934 8.033 18,914,498 +0.05(+0.67%)
Aug 18, 2009 8.056 8.094 7.964 7.980 18,825,120 -0.05(-0.56%)
Aug 17, 2009 7.995 8.087 7.976 8.025 12,991,595 -0.05(-0.58%)
Aug 14, 2009 8.148 8.187 7.983 8.072 24,294,482 -0.10(-1.17%)
Aug 13, 2009 8.198 8.235 8.091 8.168 21,429,584 +0.01(+0.09%)
Aug 12, 2009 8.026 8.237 8.026 8.160 16,997,624 +0.12(+1.53%)
Aug 11, 2009 8.029 8.083 7.991 8.037 17,848,334 +0.01(+0.10%)
Aug 10, 2009 8.052 8.087 7.987 8.029 19,786,826 +0.01(+0.14%)
Aug 07, 2009 8.214 8.214 7.983 8.018 30,044,024 -0.16(-1.97%)
Aug 06, 2009 8.263 8.271 8.137 8.179 24,250,666 -0.07(-0.88%)
Aug 05, 2009 8.279 8.309 8.187 8.252 20,850,428 -0.01(-0.09%)
Aug 04, 2009 8.271 8.306 8.194 8.260 19,975,848 -0.01(-0.14%)
Aug 03, 2009 8.244 8.286 8.187 8.271 18,240,556 +0.07(+0.84%)
Jul 31, 2009 8.183 8.248 8.141 8.202 15,493,011 +0.03(+0.42%)
Jul 30, 2009 8.106 8.227 8.056 8.168 25,493,108 +0.09(+1.09%)
Jul 29, 2009 8.118 8.171 8.056 8.079 28,452,088 -0.00(-0.05%)
Jul 28, 2009 8.118 8.210 8.079 8.083 18,846,086 -0.05(-0.66%)
Jul 27, 2009 8.210 8.217 8.091 8.137 16,632,362 -0.06(-0.70%)
Jul 24, 2009 8.068 8.217 8.026 8.194 25,545,836 +0.15(+1.81%)
Jul 23, 2009 8.068 8.137 7.868 8.049 45,350,492 -0.16(-1.96%)
Jul 22, 2009 8.256 8.317 8.194 8.210 18,754,036 -0.05(-0.56%)
Jul 21, 2009 8.306 8.375 8.210 8.256 19,720,312 +0.00(+0.05%)
Jul 20, 2009 8.355 8.355 8.214 8.252 21,580,492 -0.06(-0.69%)
Jul 17, 2009 8.413 8.459 8.279 8.309 16,555,815 -0.12(-1.46%)
Jul 16, 2009 8.394 8.467 8.352 8.432 15,926,941 +0.03(+0.37%)
Jul 15, 2009 8.375 8.451 8.325 8.402 15,263,001 +0.08(+1.01%)
Jul 14, 2009 8.352 8.359 8.240 8.317 15,527,224 +0.02(+0.18%)
Jul 13, 2009 8.279 8.367 8.271 8.302 17,722,600 -0.01(-0.09%)
Jul 10, 2009 8.202 8.344 8.156 8.309 13,438,973 +0.09(+1.07%)
Jul 09, 2009 8.355 8.371 8.198 8.221 16,683,862 -0.16(-1.88%)
Jul 08, 2009 8.221 8.390 8.191 8.379 25,320,592 +0.20(+2.44%)
Jul 07, 2009 8.359 8.371 8.160 8.179 15,757,100 -0.10(-1.25%)
Jul 06, 2009 8.114 8.302 8.098 8.283 14,999,850 +0.13(+1.55%)
Jul 02, 2009 8.463 8.509 8.156 8.156 22,928,776 -0.37(-4.36%)
Jul 01, 2009 8.482 8.601 8.428 8.528 12,663,812 +0.07(+0.82%)
Jun 30, 2009 8.517 8.555 8.375 8.459 19,176,102 -0.07(-0.81%)
Jun 29, 2009 8.540 8.624 8.459 8.528 11,832,530 -0.06(-0.67%)
Jun 26, 2009 8.563 8.616 8.471 8.586 24,938,660 +0.02(+0.18%)
Jun 25, 2009 8.436 8.586 8.409 8.570 23,711,190 +0.19(+2.24%)
Jun 24, 2009 8.294 8.459 8.121 8.382 37,320,252 +0.03(+0.41%)
Jun 23, 2009 8.497 8.497 8.106 8.348 42,005,252 -0.01(-0.09%)
Jun 22, 2009 8.214 8.471 8.214 8.355 23,797,468 +0.12(+1.49%)
Jun 19, 2009 8.367 8.394 8.214 8.233 22,382,114 +0.02(+0.19%)
Jun 18, 2009 8.133 8.298 8.106 8.217 17,271,666 +0.07(+0.89%)
Jun 17, 2009 8.191 8.256 8.095 8.145 16,567,631 -0.05(-0.61%)
Jun 16, 2009 8.202 8.290 8.095 8.194 14,205,349 +0.03(+0.33%)
Jun 15, 2009 8.275 8.375 8.127 8.168 14,645,263 -0.16(-1.98%)
Jun 12, 2009 8.382 8.401 8.244 8.332 16,742,152 -0.05(-0.59%)
Jun 11, 2009 8.459 8.536 8.359 8.382 18,388,502 -0.03(-0.41%)
Jun 10, 2009 8.616 8.616 8.352 8.417 16,946,264 -0.15(-1.75%)
Jun 09, 2009 8.613 8.678 8.520 8.566 13,696,934 -0.04(-0.49%)
Jun 08, 2009 8.620 8.659 8.540 8.609 15,188,594 -0.20(-2.22%)
Jun 05, 2009 8.877 8.919 8.705 8.804 11,904,662 -0.02(-0.17%)
Jun 04, 2009 8.716 8.854 8.574 8.820 13,010,176 +0.10(+1.10%)
Jun 03, 2009 8.804 8.877 8.647 8.724 19,634,432 -0.12(-1.34%)
Jun 02, 2009 8.896 9.038 8.835 8.843 17,588,474 -0.13(-1.50%)
Jun 01, 2009 8.766 9.065 8.766 8.977 21,377,482 +0.23(+2.63%)
May 29, 2009 8.674 8.747 8.543 8.747 15,139,404 +0.10(+1.20%)
May 28, 2009 8.459 8.662 8.382 8.643 15,867,524 +0.18(+2.08%)
May 27, 2009 8.666 8.701 8.455 8.467 12,230,394 -0.22(-2.52%)
May 26, 2009 8.524 8.685 8.355 8.685 16,895,552 +0.12(+1.39%)
May 22, 2009 8.582 8.613 8.486 8.566 13,439,708 +0.00(+0.04%)
May 21, 2009 8.474 8.609 8.363 8.563 14,904,431 +0.23(+2.72%)
May 20, 2009 8.325 8.536 8.325 8.336 14,106,566 +0.04(+0.46%)
May 19, 2009 8.367 8.425 8.256 8.298 11,433,689 -0.10(-1.19%)
May 18, 2009 8.425 8.444 8.194 8.398 13,388,508 +0.03(+0.41%)
May 15, 2009 8.497 8.597 8.363 8.363 25,102,236 -0.16(-1.85%)
May 14, 2009 8.214 8.662 8.164 8.520 24,342,590 +0.29(+3.54%)
May 13, 2009 8.217 8.402 8.098 8.229 18,419,902 -0.05(-0.65%)
May 12, 2009 8.325 8.382 8.252 8.283 11,612,392 -0.04(-0.46%)
May 11, 2009 8.240 8.363 8.179 8.321 13,996,263 -0.02(-0.18%)
May 08, 2009 8.367 8.409 8.183 8.336 23,866,400 +0.07(+0.79%)
May 07, 2009 8.467 8.505 8.252 8.271 22,952,486 -0.13(-1.55%)
May 06, 2009 8.632 8.697 8.294 8.402 18,970,738 -0.17(-1.97%)
May 05, 2009 8.643 8.697 8.517 8.570 20,446,644 -0.02(-0.18%)
May 04, 2009 8.402 8.593 8.367 8.586 13,129,076 +0.16(+1.87%)
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.