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%)
Official Closing Price Updated: 4:10 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, 2004 6.656 6.756 6.629 6.714 10,676,911 +0.06(+0.86%)
Apr 29, 2004 6.641 6.683 6.595 6.656 5,871,519 +0.02(+0.23%)
Apr 28, 2004 6.714 6.714 6.556 6.641 10,040,884 -0.07(-1.09%)
Apr 27, 2004 6.714 6.829 6.679 6.714 7,368,007 +0.00(+0.00%)
Apr 26, 2004 6.790 6.806 6.664 6.714 7,615,901 -0.10(-1.41%)
Apr 23, 2004 6.752 6.829 6.687 6.809 6,597,736 +0.03(+0.45%)
Apr 22, 2004 6.641 6.786 6.625 6.779 17,031,184 +0.08(+1.26%)
Apr 21, 2004 6.495 6.775 6.483 6.694 33,414,874 +0.19(+2.89%)
Apr 20, 2004 6.533 6.552 6.491 6.506 11,965,908 -0.00(-0.06%)
Apr 19, 2004 6.522 6.533 6.434 6.510 5,805,831 -0.02(-0.24%)
Apr 16, 2004 6.541 6.556 6.445 6.526 7,680,546 +0.00(+0.06%)
Apr 15, 2004 6.568 6.575 6.491 6.522 12,880,849 +0.02(+0.29%)
Apr 14, 2004 6.568 6.583 6.460 6.503 12,812,815 -0.07(-0.99%)
Apr 13, 2004 6.629 6.637 6.541 6.568 15,521,142 -0.06(-0.93%)
Apr 12, 2004 6.564 6.644 6.522 6.629 15,856,360 +0.07(+1.05%)
Apr 08, 2004 6.510 6.564 6.483 6.560 16,946,468 +0.07(+1.00%)
Apr 07, 2004 6.483 6.552 6.445 6.495 18,017,808 +0.00(+0.00%)
Apr 06, 2004 6.368 6.522 6.349 6.495 10,835,657 +0.07(+1.07%)
Apr 05, 2004 6.318 6.453 6.311 6.426 9,916,546 +0.08(+1.21%)
Apr 02, 2004 6.464 6.483 6.292 6.349 5,067,101 -0.06(-0.96%)
Apr 01, 2004 6.349 6.445 6.345 6.410 6,410,838 +0.03(+0.42%)
Mar 31, 2004 6.311 6.484 6.203 6.384 7,297,887 +0.08(+1.28%)
Mar 30, 2004 6.272 6.330 6.219 6.303 6,572,712 +0.04(+0.61%)
Mar 29, 2004 6.253 6.292 6.146 6.265 7,860,146 +0.07(+1.05%)
Mar 26, 2004 6.376 6.376 6.184 6.199 6,992,907 -0.16(-2.53%)
Mar 25, 2004 6.253 6.384 6.253 6.361 10,724,874 +0.09(+1.47%)
Mar 24, 2004 6.138 6.311 6.138 6.269 10,015,339 +0.06(+0.93%)
Mar 23, 2004 6.518 6.518 6.157 6.211 14,720,635 -0.31(-4.71%)
Mar 22, 2004 6.426 6.526 6.330 6.518 10,112,567 +0.07(+1.01%)
Mar 19, 2004 6.487 6.533 6.426 6.453 9,459,858 -0.03(-0.47%)
Mar 18, 2004 6.410 6.518 6.380 6.483 10,425,107 +0.07(+1.14%)
Mar 17, 2004 6.384 6.518 6.341 6.410 13,770,504 +0.08(+1.33%)
Mar 16, 2004 6.407 6.434 6.284 6.326 11,961,738 +0.00(+0.00%)
Mar 15, 2004 6.430 6.434 6.288 6.326 14,897,627 -0.10(-1.61%)
Mar 12, 2004 6.464 6.514 6.368 6.430 11,828,537 +0.00(+0.06%)
Mar 11, 2004 6.598 6.644 6.391 6.426 16,878,694 -0.22(-3.29%)
Mar 10, 2004 7.082 7.090 6.579 6.644 21,220,882 -0.48(-6.68%)
Mar 09, 2004 7.251 7.254 7.097 7.120 10,783,002 -0.13(-1.85%)
Mar 08, 2004 7.350 7.404 7.251 7.254 5,352,531 -0.11(-1.51%)
Mar 05, 2004 7.316 7.419 7.293 7.366 4,899,492 -0.02(-0.26%)
Mar 04, 2004 7.396 7.412 7.293 7.385 3,086,816 -0.05(-0.62%)
Mar 03, 2004 7.320 7.431 7.262 7.431 6,089,697 +0.12(+1.57%)
Mar 02, 2004 7.477 7.477 7.293 7.316 5,800,357 -0.14(-1.85%)
Mar 01, 2004 7.500 7.546 7.404 7.454 7,371,135 +0.08(+1.09%)
Feb 27, 2004 7.442 7.481 7.347 7.373 11,998,492 -0.09(-1.18%)
Feb 26, 2004 7.289 7.488 7.274 7.462 7,403,718 +0.12(+1.67%)
Feb 25, 2004 7.301 7.377 7.231 7.339 6,596,172 +0.04(+0.58%)
Feb 24, 2004 7.423 7.435 7.247 7.297 8,979,710 -0.17(-2.26%)
Feb 23, 2004 7.427 7.512 7.393 7.465 7,053,382 +0.05(+0.62%)
Feb 20, 2004 7.385 7.485 7.316 7.419 7,729,812 +0.03(+0.47%)
Feb 19, 2004 7.281 7.508 7.216 7.385 8,795,679 +0.12(+1.69%)
Feb 18, 2004 7.277 7.285 7.174 7.262 4,852,572 +0.01(+0.11%)
Feb 17, 2004 7.262 7.324 7.239 7.254 5,360,612 +0.00(+0.00%)
Feb 13, 2004 7.331 7.389 7.220 7.254 5,074,660 -0.09(-1.20%)
Feb 12, 2004 7.274 7.477 7.251 7.343 7,871,876 +0.07(+1.00%)
Feb 11, 2004 7.254 7.274 7.170 7.270 10,236,384 +0.02(+0.26%)
Feb 10, 2004 7.174 7.289 7.151 7.251 4,879,682 +0.06(+0.85%)
Feb 09, 2004 7.270 7.277 7.132 7.189 5,871,258 -0.13(-1.83%)
Feb 06, 2004 7.231 7.354 7.170 7.324 6,177,020 +0.10(+1.33%)
Feb 05, 2004 7.297 7.327 7.197 7.228 7,953,464 -0.08(-1.05%)
Feb 04, 2004 7.301 7.370 7.262 7.304 8,783,167 +0.00(+0.05%)
Feb 03, 2004 7.197 7.331 7.124 7.301 8,706,270 +0.10(+1.44%)
Feb 02, 2004 7.128 7.235 7.040 7.197 8,128,632 +0.09(+1.24%)
Jan 30, 2004 7.243 7.243 6.986 7.109 9,963,466 -0.18(-2.47%)
Jan 29, 2004 7.070 7.289 7.066 7.289 8,838,689 +0.22(+3.09%)
Jan 28, 2004 7.136 7.174 7.047 7.070 5,778,200 -0.08(-1.13%)
Jan 27, 2004 7.139 7.216 7.116 7.151 5,430,731 -0.03(-0.48%)
Jan 26, 2004 7.155 7.201 7.093 7.185 6,101,688 +0.03(+0.43%)
Jan 23, 2004 7.170 7.266 7.136 7.155 7,826,520 -0.00(-0.05%)
Jan 22, 2004 7.193 7.205 7.136 7.159 5,747,963 -0.03(-0.48%)
Jan 21, 2004 7.216 7.251 7.109 7.193 10,209,014 -0.02(-0.32%)
Jan 20, 2004 7.277 7.277 7.151 7.216 7,657,608 -0.06(-0.84%)
Jan 16, 2004 7.193 7.289 7.174 7.277 6,837,289 +0.11(+1.55%)
Jan 15, 2004 7.162 7.216 7.109 7.166 7,587,228 +0.01(+0.11%)
Jan 14, 2004 7.136 7.193 7.120 7.159 9,153,314 +0.02(+0.32%)
Jan 13, 2004 7.109 7.174 7.086 7.136 5,628,577 +0.00(+0.05%)
Jan 12, 2004 7.136 7.159 7.055 7.132 6,832,858 -0.05(-0.64%)
Jan 09, 2004 7.155 7.182 7.155 7.178 8,532,145 +0.02(+0.21%)
Jan 08, 2004 7.212 7.285 7.120 7.162 7,870,833 -0.04(-0.59%)
Jan 07, 2004 7.124 7.251 7.070 7.205 13,159,241 +0.12(+1.62%)
Jan 06, 2004 7.136 7.136 7.032 7.090 5,115,064 -0.05(-0.65%)
Jan 05, 2004 7.105 7.197 6.990 7.136 9,003,170 +0.05(+0.65%)
Jan 02, 2004 7.116 7.155 7.040 7.090 7,458,979 -0.01(-0.16%)
Dec 31, 2003 7.059 7.113 7.051 7.101 6,530,745 +0.04(+0.54%)
Dec 30, 2003 7.020 7.097 6.994 7.063 5,421,869 +0.01(+0.11%)
Dec 29, 2003 7.001 7.070 6.971 7.055 5,924,173 +0.10(+1.38%)
Dec 26, 2003 6.978 6.978 6.913 6.959 2,181,781 +0.02(+0.28%)
Dec 24, 2003 6.948 6.974 6.886 6.940 2,925,723 -0.02(-0.28%)
Dec 23, 2003 6.905 6.959 6.875 6.959 6,720,510 +0.01(+0.17%)
Dec 22, 2003 6.710 6.971 6.691 6.948 15,030,046 +0.16(+2.37%)
Dec 19, 2003 6.694 6.786 6.621 6.786 13,960,270 +0.09(+1.38%)
Dec 18, 2003 6.621 6.694 6.560 6.694 13,176,705 +0.08(+1.16%)
Dec 17, 2003 6.637 6.656 6.591 6.618 9,445,782 -0.03(-0.46%)
Dec 16, 2003 6.633 6.652 6.541 6.648 9,354,027 +0.02(+0.35%)
Dec 15, 2003 6.641 6.675 6.606 6.625 7,747,538 -0.02(-0.35%)
Dec 12, 2003 6.652 6.675 6.587 6.648 5,658,293 -0.00(-0.06%)
Dec 11, 2003 6.694 6.702 6.637 6.652 8,583,757 +0.00(+0.00%)
Dec 10, 2003 6.644 6.710 6.587 6.652 8,378,090 +0.01(+0.17%)
Dec 09, 2003 6.714 6.725 6.464 6.641 12,812,293 -0.22(-3.24%)
Dec 08, 2003 6.802 6.863 6.725 6.863 7,671,684 +0.07(+1.07%)
Dec 05, 2003 6.790 6.825 6.790 6.790 6,839,375 -0.08(-1.17%)
Dec 04, 2003 6.963 6.971 6.817 6.871 9,361,847 -0.10(-1.43%)
Dec 03, 2003 6.997 7.036 6.925 6.971 9,259,666 -0.04(-0.55%)
Dec 02, 2003 7.109 7.109 6.986 7.009 8,744,328 -0.10(-1.40%)
Dec 01, 2003 7.159 7.159 7.051 7.109 8,775,608 -0.13(-1.75%)
Nov 28, 2003 7.277 7.277 7.162 7.235 1,995,143 -0.04(-0.58%)
Nov 26, 2003 7.277 7.281 7.201 7.277 4,195,953 +0.03(+0.37%)
Nov 25, 2003 7.124 7.277 7.097 7.251 4,079,174 +0.10(+1.34%)
Nov 24, 2003 7.155 7.270 7.090 7.155 6,648,827 +0.00(+0.00%)
Nov 21, 2003 7.059 7.151 7.020 7.155 6,368,871 +0.18(+2.64%)
Nov 20, 2003 6.928 7.043 6.913 6.971 5,142,434 +0.03(+0.44%)
Nov 19, 2003 6.886 6.978 6.871 6.940 6,464,014 +0.08(+1.12%)
Nov 18, 2003 6.844 6.905 6.802 6.863 5,168,501 +0.03(+0.39%)
Nov 17, 2003 6.790 6.879 6.714 6.836 4,275,456 -0.10(-1.44%)
Nov 14, 2003 6.760 7.013 6.760 6.936 7,392,770 +0.05(+0.67%)
Nov 13, 2003 6.829 6.925 6.756 6.890 5,236,013 +0.01(+0.17%)
Nov 12, 2003 6.821 6.898 6.809 6.879 3,145,726 +0.03(+0.39%)
Nov 11, 2003 6.963 6.963 6.802 6.852 5,200,563 -0.09(-1.33%)
Nov 10, 2003 6.936 7.013 6.913 6.944 5,168,240 -0.01(-0.17%)
Nov 07, 2003 6.905 7.059 6.794 6.955 7,584,100 +0.04(+0.55%)
Nov 06, 2003 6.714 6.917 6.668 6.917 9,858,157 +0.18(+2.62%)
Nov 05, 2003 6.763 6.737 6.522 6.740 11,415,119 +0.12(+1.80%)
Nov 04, 2003 6.763 6.763 6.610 6.621 7,062,505 -0.16(-2.38%)
Nov 03, 2003 6.679 6.809 6.679 6.783 3,860,996 +0.07(+1.09%)
Oct 31, 2003 6.641 6.748 6.641 6.710 7,763,699 +0.06(+0.92%)
Oct 30, 2003 6.675 6.737 6.625 6.648 6,160,598 -0.01(-0.17%)
Oct 29, 2003 6.618 6.706 6.587 6.660 6,711,126 -0.04(-0.57%)
Oct 28, 2003 6.737 6.744 6.691 6.698 5,698,175 -0.04(-0.57%)
Oct 27, 2003 6.752 6.771 6.656 6.737 3,635,780 -0.03(-0.51%)
Oct 24, 2003 6.725 6.771 6.633 6.771 5,323,858 +0.03(+0.40%)
Oct 23, 2003 6.621 6.794 6.579 6.744 4,571,834 +0.12(+1.85%)
Oct 22, 2003 6.675 6.717 6.579 6.621 7,634,669 -0.07(-1.03%)
Oct 21, 2003 6.848 6.909 6.633 6.691 11,571,780 -0.20(-2.84%)
Oct 20, 2003 6.986 6.963 6.656 6.886 9,447,607 -0.10(-1.43%)
Oct 17, 2003 7.212 7.212 6.963 6.986 7,527,795 -0.19(-2.62%)
Oct 16, 2003 7.212 7.216 7.047 7.174 5,081,959 -0.04(-0.53%)
Oct 15, 2003 7.324 7.327 7.151 7.212 4,972,479 -0.12(-1.57%)
Oct 14, 2003 7.358 7.373 7.301 7.327 5,310,303 -0.06(-0.83%)
Oct 13, 2003 7.393 7.477 7.335 7.389 5,028,001 +0.02(+0.21%)
Oct 10, 2003 7.408 7.412 7.297 7.373 6,815,915 -0.03(-0.47%)
Oct 09, 2003 7.350 7.462 7.350 7.408 10,559,350 +0.08(+1.10%)
Oct 08, 2003 7.243 7.327 7.201 7.327 6,285,197 +0.04(+0.53%)
Oct 07, 2003 7.251 7.297 7.182 7.289 7,110,207 +0.04(+0.53%)
Oct 06, 2003 7.193 7.270 7.147 7.251 4,500,933 +0.02(+0.32%)
Oct 03, 2003 7.174 7.266 7.086 7.228 11,876,239 +0.21(+3.06%)
Oct 02, 2003 7.028 7.101 6.932 7.013 7,047,387 -0.14(-1.98%)
Oct 01, 2003 6.890 7.216 6.790 7.155 10,091,193 +0.30(+4.36%)
Sep 30, 2003 6.871 6.925 6.694 6.856 6,870,915 -0.02(-0.22%)
Sep 29, 2003 6.971 6.997 6.786 6.871 6,303,183 -0.11(-1.54%)
Sep 26, 2003 7.097 7.097 6.909 6.978 7,043,998 -0.15(-2.15%)
Sep 25, 2003 7.078 7.228 7.047 7.132 7,676,376 +0.07(+0.98%)
Sep 24, 2003 7.066 7.086 7.066 7.063 6,503,375 -0.04(-0.59%)
Sep 23, 2003 6.963 7.105 6.974 7.105 9,853,725 +0.14(+2.04%)
Sep 22, 2003 6.905 7.001 6.813 6.963 6,794,801 -0.00(-0.06%)
Sep 19, 2003 6.909 7.097 6.813 6.967 7,915,668 +0.06(+0.89%)
Sep 18, 2003 6.959 7.001 6.905 6.905 11,639,293 +0.00(+0.00%)
Sep 17, 2003 6.829 6.913 6.775 6.905 9,611,045 +0.08(+1.12%)
Sep 16, 2003 7.155 6.879 6.522 6.829 31,280,274 -0.33(-4.56%)
Sep 15, 2003 7.289 7.327 7.078 7.155 8,744,849 -0.13(-1.84%)
Sep 12, 2003 7.254 7.358 7.193 7.289 5,289,711 +0.03(+0.48%)
Sep 11, 2003 7.231 7.370 7.097 7.254 10,396,434 +0.02(+0.32%)
Sep 10, 2003 7.327 7.339 7.208 7.231 6,435,602 -0.10(-1.31%)
Sep 09, 2003 7.435 7.435 7.301 7.327 9,027,672 -0.18(-2.45%)
Sep 08, 2003 7.446 7.558 7.431 7.512 6,398,326 +0.06(+0.82%)
Sep 05, 2003 7.462 7.488 7.362 7.450 5,511,799 -0.07(-0.92%)
Sep 04, 2003 7.400 7.519 7.270 7.519 6,988,737 +0.05(+0.67%)
Sep 03, 2003 7.423 7.515 7.381 7.469 10,889,354 +0.05(+0.67%)
Sep 02, 2003 7.366 7.427 7.316 7.419 7,625,285 +0.05(+0.68%)
Aug 29, 2003 7.262 7.370 7.247 7.370 7,425,093 +0.05(+0.68%)
Aug 28, 2003 7.308 7.354 7.235 7.320 5,784,195 +0.03(+0.42%)
Aug 27, 2003 7.235 7.304 7.224 7.289 5,485,732 +0.07(+0.90%)
Aug 26, 2003 7.258 7.270 7.159 7.224 6,637,879 -0.05(-0.63%)
Aug 25, 2003 7.327 7.327 7.251 7.270 5,724,242 -0.11(-1.46%)
Aug 22, 2003 7.301 7.377 7.289 7.377 7,451,420 +0.09(+1.26%)
Aug 21, 2003 7.258 7.343 7.174 7.285 6,911,579 +0.03(+0.42%)
Aug 20, 2003 7.059 7.281 7.036 7.254 8,200,837 +0.20(+2.77%)
Aug 19, 2003 7.174 7.174 7.001 7.059 9,216,395 -0.08(-1.13%)
Aug 18, 2003 7.116 7.197 7.097 7.139 8,712,787 +0.08(+1.09%)
Aug 15, 2003 7.020 7.063 6.867 7.063 5,905,666 +0.05(+0.71%)
Aug 14, 2003 6.809 7.024 6.809 7.013 13,164,193 +0.22(+3.28%)
Aug 13, 2003 6.560 6.902 6.549 6.790 11,737,825 +0.25(+3.81%)
Aug 12, 2003 6.541 6.568 6.491 6.541 8,377,048 +0.00(+0.06%)
Aug 11, 2003 6.560 6.572 6.495 6.537 5,641,611 -0.00(-0.06%)
Aug 08, 2003 6.568 6.575 6.476 6.541 4,281,973 -0.03(-0.41%)
Aug 07, 2003 6.499 6.579 6.457 6.568 5,574,880 +0.03(+0.47%)
Aug 06, 2003 6.414 6.556 6.407 6.537 6,136,096 +0.06(+0.89%)
Aug 05, 2003 6.552 6.591 6.434 6.480 5,720,332 -0.05(-0.82%)
Aug 04, 2003 6.407 6.575 6.349 6.533 5,281,630 +0.11(+1.67%)
Aug 01, 2003 6.541 6.556 6.384 6.426 6,832,597 -0.08(-1.18%)
Jul 31, 2003 6.341 6.621 6.341 6.503 9,928,015 +0.12(+1.92%)
Jul 30, 2003 6.387 6.426 6.345 6.380 6,888,641 +0.04(+0.67%)
Jul 29, 2003 6.376 6.426 6.207 6.338 4,773,851 -0.05(-0.84%)
Jul 28, 2003 6.426 6.468 6.311 6.391 4,666,196 -0.03(-0.54%)
Jul 25, 2003 6.399 6.449 6.349 6.426 4,241,048 +0.06(+0.90%)
Jul 24, 2003 6.445 6.449 6.315 6.368 4,592,688 -0.05(-0.84%)
Jul 23, 2003 6.391 6.457 6.299 6.422 5,450,542 +0.07(+1.09%)
Jul 22, 2003 6.311 6.407 6.261 6.353 10,254,370 +0.06(+0.98%)
Jul 21, 2003 6.361 6.361 6.242 6.292 4,859,871 -0.08(-1.20%)
Jul 18, 2003 6.418 6.426 6.299 6.368 7,596,612 +0.00(+0.06%)
Jul 17, 2003 6.399 6.434 6.345 6.364 7,027,837 -0.08(-1.25%)
Jul 16, 2003 6.625 6.625 6.445 6.445 8,072,589 -0.12(-1.75%)
Jul 15, 2003 6.656 6.691 6.526 6.560 18,035,012 -0.09(-1.33%)
Jul 14, 2003 6.771 6.879 6.637 6.648 9,289,642 -0.07(-1.03%)
Jul 11, 2003 6.614 6.775 6.602 6.717 6,136,878 +0.12(+1.86%)
Jul 10, 2003 6.702 6.710 6.526 6.595 9,395,734 -0.12(-1.77%)
Jul 09, 2003 6.675 6.752 6.625 6.714 6,653,780 +0.00(+0.00%)
Jul 08, 2003 6.618 6.714 6.357 6.714 6,866,223 +0.09(+1.33%)
Jul 07, 2003 6.533 6.641 6.533 6.625 9,709,316 +0.15(+2.31%)
Jul 03, 2003 6.503 6.522 6.449 6.476 2,951,529 -0.03(-0.53%)
Jul 02, 2003 6.403 6.522 6.368 6.510 5,479,476 +0.11(+1.68%)
Jul 01, 2003 6.407 6.445 6.330 6.403 7,334,902 +0.00(+0.06%)
Jun 30, 2003 6.476 6.510 6.364 6.399 10,082,330 -0.05(-0.77%)
Jun 27, 2003 6.441 6.464 6.380 6.449 6,361,833 +0.01(+0.18%)
Jun 26, 2003 6.234 6.464 6.207 6.437 7,977,706 +0.12(+1.82%)
Jun 25, 2003 6.407 6.426 6.284 6.322 9,138,977 -0.13(-2.08%)
Jun 24, 2003 6.311 6.480 6.223 6.457 13,514,530 +0.36(+5.85%)
Jun 23, 2003 6.042 6.292 5.908 6.100 10,221,526 -0.01(-0.13%)
Jun 20, 2003 6.361 6.361 6.061 6.107 15,704,652 -0.21(-3.40%)
Jun 19, 2003 6.387 6.407 6.261 6.322 10,469,160 -0.06(-0.90%)
Jun 18, 2003 6.261 6.384 6.253 6.380 11,457,087 +0.12(+1.96%)
Jun 17, 2003 6.138 6.295 6.046 6.257 13,047,415 +0.13(+2.07%)
Jun 16, 2003 6.015 6.169 5.985 6.130 6,118,631 +0.18(+3.10%)
Jun 13, 2003 6.015 6.015 5.908 5.946 7,399,808 -0.07(-1.08%)
Jun 12, 2003 6.157 6.157 5.962 6.012 12,126,740 -0.15(-2.37%)
Jun 11, 2003 6.004 6.176 5.985 6.157 6,148,608 +0.18(+2.95%)
Jun 10, 2003 5.923 6.015 5.908 5.981 5,334,545 +0.05(+0.91%)
Jun 09, 2003 6.023 6.027 5.900 5.927 8,755,276 -0.13(-2.22%)
Jun 06, 2003 6.073 6.127 5.942 6.061 12,730,183 -0.01(-0.13%)
Jun 05, 2003 6.368 6.368 5.854 6.069 18,353,808 -0.30(-4.70%)
Jun 04, 2003 6.368 6.422 6.311 6.368 8,144,012 -0.02(-0.30%)
Jun 03, 2003 6.288 6.387 6.215 6.387 9,197,366 +0.08(+1.22%)
Jun 02, 2003 6.176 6.322 6.142 6.311 11,187,036 +0.15(+2.49%)
May 30, 2003 6.031 6.157 5.981 6.157 11,757,375 +0.14(+2.36%)
May 29, 2003 5.977 6.061 5.935 6.015 11,199,548 +0.04(+0.71%)
May 28, 2003 5.908 5.977 5.908 5.973 8,287,378 +0.05(+0.91%)
May 27, 2003 5.858 5.927 5.808 5.919 8,942,174 +0.00(+0.06%)
May 23, 2003 5.835 5.923 5.770 5.916 6,533,352 +0.12(+2.12%)
May 22, 2003 5.762 5.850 5.735 5.793 10,789,519 +0.02(+0.40%)
May 21, 2003 5.908 5.908 5.728 5.770 8,444,300 -0.14(-2.34%)
May 20, 2003 5.850 5.954 5.824 5.908 9,383,222 +0.12(+1.99%)
May 19, 2003 5.793 5.812 5.739 5.793 11,252,985 -0.03(-0.59%)
May 16, 2003 5.896 5.896 5.781 5.827 5,386,679 -0.07(-1.11%)
May 15, 2003 5.850 5.931 5.808 5.893 12,869,379 +0.04(+0.72%)
May 14, 2003 5.712 5.908 5.693 5.850 11,955,742 +0.18(+3.11%)
May 13, 2003 5.543 5.724 5.524 5.674 7,359,665 +0.10(+1.86%)
May 12, 2003 5.467 5.601 5.432 5.570 5,372,342 +0.08(+1.47%)
May 09, 2003 5.417 5.497 5.352 5.490 6,163,726 +0.11(+2.07%)
May 08, 2003 5.409 5.497 5.363 5.379 7,558,033 -0.12(-2.16%)
May 07, 2003 5.517 5.517 5.398 5.497 6,360,269 -0.02(-0.35%)
May 06, 2003 5.467 5.547 5.467 5.517 9,590,713 +0.01(+0.21%)
May 05, 2003 5.705 5.705 5.444 5.505 10,050,268 -0.20(-3.43%)
May 02, 2003 5.708 5.712 5.505 5.701 10,195,720 -0.01(-0.13%)
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.