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 )

55.31 +0.07 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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, 2006 9.058 9.176 9.004 9.134 5,866,566 +0.08(+0.85%)
Aug 30, 2006 9.081 9.127 8.988 9.058 6,076,403 -0.02(-0.21%)
Aug 29, 2006 9.008 9.123 8.958 9.077 10,063,823 +0.05(+0.55%)
Aug 28, 2006 8.900 9.073 8.900 9.027 6,466,621 +0.10(+1.07%)
Aug 25, 2006 8.862 8.965 8.850 8.931 5,065,537 +0.01(+0.13%)
Aug 24, 2006 8.801 8.977 8.801 8.919 9,205,447 +0.13(+1.44%)
Aug 23, 2006 8.793 8.847 8.758 8.793 4,510,838 -0.03(-0.39%)
Aug 22, 2006 9.015 9.015 8.751 8.827 9,304,500 -0.14(-1.54%)
Aug 21, 2006 8.946 8.996 8.896 8.965 6,162,423 +0.03(+0.39%)
Aug 18, 2006 9.173 9.173 8.831 8.931 12,454,658 -0.28(-3.04%)
Aug 17, 2006 8.931 9.226 8.912 9.211 12,867,033 +0.31(+3.45%)
Aug 16, 2006 8.900 8.942 8.793 8.904 5,490,424 +0.00(+0.00%)
Aug 15, 2006 8.977 9.015 8.785 8.904 8,211,264 -0.05(-0.51%)
Aug 14, 2006 8.766 9.012 8.754 8.950 6,770,559 +0.25(+2.87%)
Aug 11, 2006 8.793 8.812 8.670 8.701 6,052,943 -0.15(-1.65%)
Aug 10, 2006 8.601 8.847 8.597 8.847 7,299,973 +0.22(+2.58%)
Aug 09, 2006 8.754 8.797 8.590 8.624 9,880,574 -0.13(-1.45%)
Aug 08, 2006 8.781 8.854 8.689 8.751 13,012,485 +0.00(+0.00%)
Aug 07, 2006 8.777 8.785 8.670 8.751 6,209,864 -0.03(-0.39%)
Aug 04, 2006 8.754 8.862 8.751 8.785 6,125,148 +0.08(+0.88%)
Aug 03, 2006 8.682 8.758 8.643 8.708 7,978,749 +0.02(+0.18%)
Aug 02, 2006 8.682 8.720 8.604 8.693 8,441,954 +0.01(+0.09%)
Aug 01, 2006 8.777 8.793 8.639 8.685 6,793,497 -0.11(-1.26%)
Jul 31, 2006 8.824 8.839 8.739 8.797 8,178,420 -0.02(-0.22%)
Jul 28, 2006 8.870 8.877 8.785 8.816 11,180,259 +0.01(+0.09%)
Jul 27, 2006 8.866 8.900 8.747 8.808 10,691,508 -0.05(-0.52%)
Jul 26, 2006 8.866 8.885 8.793 8.854 11,025,162 -0.01(-0.09%)
Jul 25, 2006 8.866 8.908 8.820 8.862 11,213,885 +0.00(+0.04%)
Jul 24, 2006 8.870 8.912 8.816 8.858 16,741,063 -0.01(-0.13%)
Jul 21, 2006 8.824 8.881 8.720 8.870 15,902,237 +0.18(+2.03%)
Jul 20, 2006 8.632 8.728 8.586 8.693 14,805,873 +0.16(+1.84%)
Jul 19, 2006 8.440 8.582 8.428 8.536 16,705,612 +0.10(+1.18%)
Jul 18, 2006 8.440 8.463 8.286 8.436 11,892,400 -0.01(-0.09%)
Jul 17, 2006 8.409 8.451 8.332 8.444 10,868,501 +0.02(+0.18%)
Jul 14, 2006 8.344 8.463 8.317 8.428 13,472,301 +0.06(+0.73%)
Jul 13, 2006 8.344 8.413 8.237 8.367 8,826,438 +0.00(+0.05%)
Jul 12, 2006 8.421 8.451 8.332 8.363 9,601,661 -0.08(-1.00%)
Jul 11, 2006 8.409 8.478 8.371 8.448 11,373,673 +0.03(+0.41%)
Jul 10, 2006 8.359 8.471 8.355 8.413 8,657,526 +0.05(+0.64%)
Jul 07, 2006 8.382 8.421 8.344 8.359 7,925,312 -0.03(-0.32%)
Jul 06, 2006 8.352 8.459 8.340 8.386 6,312,306 +0.03(+0.32%)
Jul 05, 2006 8.390 8.394 8.260 8.359 8,503,471 -0.03(-0.32%)
Jul 03, 2006 8.325 8.413 8.325 8.386 3,395,184 +0.00(+0.00%)
Jun 30, 2006 8.440 8.555 8.367 8.386 13,475,429 +0.05(+0.64%)
Jun 29, 2006 8.248 8.336 8.133 8.332 14,284,800 +0.14(+1.69%)
Jun 28, 2006 7.945 8.206 7.945 8.194 10,577,336 +0.25(+3.14%)
Jun 27, 2006 8.014 8.014 7.918 7.945 7,280,683 -0.07(-0.81%)
Jun 26, 2006 7.861 8.056 7.857 8.010 12,498,711 +0.13(+1.70%)
Jun 23, 2006 7.757 7.976 7.711 7.876 13,633,133 +0.09(+1.13%)
Jun 22, 2006 7.807 7.815 7.665 7.788 14,967,486 -0.07(-0.83%)
Jun 21, 2006 7.849 7.914 7.826 7.853 17,178,202 +0.00(+0.00%)
Jun 20, 2006 7.746 7.930 7.465 7.853 20,721,444 +0.39(+5.19%)
Jun 19, 2006 7.519 7.588 7.442 7.465 6,518,233 -0.06(-0.76%)
Jun 16, 2006 7.573 7.577 7.431 7.523 12,679,614 -0.06(-0.76%)
Jun 15, 2006 7.569 7.609 7.519 7.581 11,814,461 +0.01(+0.15%)
Jun 14, 2006 7.496 7.596 7.485 7.569 7,351,845 +0.03(+0.46%)
Jun 13, 2006 7.477 7.623 7.442 7.535 9,107,697 +0.06(+0.77%)
Jun 12, 2006 7.558 7.569 7.462 7.477 8,364,796 -0.08(-1.02%)
Jun 09, 2006 7.561 7.638 7.535 7.554 11,508,438 -0.12(-1.60%)
Jun 08, 2006 7.634 7.730 7.550 7.676 11,524,339 +0.06(+0.76%)
Jun 07, 2006 7.607 7.761 7.607 7.619 6,325,861 +0.04(+0.56%)
Jun 06, 2006 7.573 7.642 7.496 7.577 5,932,254 -0.01(-0.10%)
Jun 05, 2006 7.715 7.730 7.538 7.584 7,581,493 -0.18(-2.32%)
Jun 02, 2006 7.769 7.826 7.661 7.765 5,975,786 -0.03(-0.34%)
Jun 01, 2006 7.692 7.803 7.650 7.792 6,629,538 +0.08(+0.99%)
May 31, 2006 7.657 7.730 7.615 7.715 8,141,926 +0.07(+0.85%)
May 30, 2006 7.711 7.715 7.577 7.650 5,559,501 -0.12(-1.48%)
May 26, 2006 7.788 7.838 7.730 7.765 4,861,174 +0.00(+0.05%)
May 25, 2006 7.604 7.795 7.604 7.761 6,199,177 +0.16(+2.17%)
May 24, 2006 7.638 7.692 7.531 7.596 8,330,649 -0.10(-1.35%)
May 23, 2006 7.723 7.807 7.634 7.699 6,985,348 -0.02(-0.30%)
May 22, 2006 7.588 7.788 7.581 7.723 6,529,181 +0.08(+1.10%)
May 19, 2006 7.661 7.692 7.607 7.638 7,543,957 -0.01(-0.15%)
May 18, 2006 7.354 7.723 7.354 7.650 5,465,400 -0.01(-0.10%)
May 17, 2006 7.646 7.707 7.604 7.657 6,633,448 -0.03(-0.35%)
May 16, 2006 7.742 7.811 7.673 7.684 6,997,078 -0.08(-1.04%)
May 15, 2006 7.615 7.776 7.596 7.765 6,404,582 +0.12(+1.61%)
May 12, 2006 7.600 7.730 7.558 7.642 10,936,796 +0.04(+0.50%)
May 11, 2006 7.738 7.738 7.569 7.604 6,588,352 -0.15(-1.93%)
May 10, 2006 7.749 7.803 7.676 7.753 4,253,560 -0.00(-0.05%)
May 09, 2006 7.949 7.972 7.711 7.757 7,560,639 -0.16(-2.08%)
May 08, 2006 7.903 8.037 7.899 7.922 5,434,902 +0.02(+0.19%)
May 05, 2006 7.857 7.918 7.699 7.907 8,290,246 +0.22(+2.84%)
May 04, 2006 7.650 7.715 7.584 7.688 6,064,934 +0.08(+1.01%)
May 03, 2006 7.634 7.650 7.527 7.611 6,696,268 -0.03(-0.40%)
May 02, 2006 7.807 7.818 7.615 7.642 6,980,917 -0.16(-2.11%)
May 01, 2006 7.711 7.914 7.711 7.807 8,306,668 +0.03(+0.44%)
Apr 28, 2006 7.515 7.788 7.512 7.772 8,379,133 +0.26(+3.47%)
Apr 27, 2006 7.454 7.596 7.439 7.512 6,145,219 -0.01(-0.15%)
Apr 26, 2006 7.473 7.623 7.442 7.523 4,590,081 +0.07(+0.93%)
Apr 25, 2006 7.550 7.592 7.446 7.454 6,907,669 -0.08(-1.07%)
Apr 24, 2006 7.523 7.577 7.473 7.535 4,584,868 -0.01(-0.15%)
Apr 21, 2006 7.642 7.673 7.512 7.546 5,090,300 -0.08(-1.11%)
Apr 20, 2006 7.611 7.673 7.577 7.630 5,727,631 +0.01(+0.10%)
Apr 19, 2006 7.623 7.676 7.546 7.623 5,794,361 +0.03(+0.35%)
Apr 18, 2006 7.496 7.615 7.462 7.596 8,834,258 +0.09(+1.23%)
Apr 17, 2006 7.527 7.554 7.446 7.504 5,544,903 -0.06(-0.81%)
Apr 13, 2006 7.519 7.653 7.519 7.565 6,339,676 +0.05(+0.61%)
Apr 12, 2006 7.634 7.642 7.504 7.519 9,477,583 -0.10(-1.26%)
Apr 11, 2006 7.688 7.703 7.569 7.615 6,375,127 -0.05(-0.65%)
Apr 10, 2006 7.638 7.746 7.623 7.665 8,627,288 +0.02(+0.20%)
Apr 07, 2006 7.757 7.776 7.646 7.650 7,846,852 -0.09(-1.19%)
Apr 06, 2006 7.822 7.849 7.703 7.742 6,931,651 -0.11(-1.42%)
Apr 05, 2006 7.861 7.876 7.818 7.853 4,717,808 -0.02(-0.24%)
Apr 04, 2006 7.753 7.903 7.723 7.872 6,722,074 +0.10(+1.28%)
Apr 03, 2006 7.803 7.903 7.757 7.772 6,974,139 -0.04(-0.49%)
Mar 31, 2006 7.703 7.864 7.703 7.811 9,692,894 +0.14(+1.85%)
Mar 30, 2006 7.780 7.807 7.650 7.669 7,975,621 -0.14(-1.82%)
Mar 29, 2006 7.792 7.884 7.742 7.811 5,055,371 +0.00(+0.05%)
Mar 28, 2006 7.872 7.872 7.742 7.807 6,180,930 -0.08(-1.07%)
Mar 27, 2006 7.964 7.968 7.815 7.891 5,420,044 -0.10(-1.30%)
Mar 24, 2006 7.957 8.045 7.910 7.995 6,632,666 +0.00(+0.00%)
Mar 23, 2006 7.980 8.018 7.811 7.995 8,477,144 +0.01(+0.10%)
Mar 22, 2006 7.857 8.022 7.765 7.987 10,492,098 +0.11(+1.36%)
Mar 21, 2006 7.822 7.930 7.803 7.880 7,455,591 +0.04(+0.49%)
Mar 20, 2006 7.922 7.968 7.807 7.841 8,495,391 -0.12(-1.45%)
Mar 17, 2006 7.960 8.049 7.895 7.957 13,927,165 -0.00(-0.05%)
Mar 16, 2006 7.987 7.999 7.899 7.960 7,867,966 -0.00(-0.05%)
Mar 15, 2006 7.957 7.972 7.853 7.964 7,517,890 +0.02(+0.19%)
Mar 14, 2006 7.845 7.960 7.807 7.949 8,716,697 +0.07(+0.83%)
Mar 13, 2006 7.861 7.895 7.838 7.884 8,067,636 +0.02(+0.24%)
Mar 10, 2006 7.734 7.864 7.711 7.864 8,101,002 +0.12(+1.59%)
Mar 09, 2006 7.826 7.853 7.703 7.742 9,453,602 -0.11(-1.42%)
Mar 08, 2006 7.711 7.864 7.676 7.853 10,755,632 +0.12(+1.59%)
Mar 07, 2006 7.769 7.807 7.535 7.730 14,962,012 +0.12(+1.61%)
Mar 06, 2006 7.653 7.703 7.600 7.607 5,749,527 -0.05(-0.65%)
Mar 03, 2006 7.569 7.749 7.558 7.657 8,050,954 +0.07(+0.86%)
Mar 02, 2006 7.673 7.726 7.592 7.592 13,096,420 -0.12(-1.59%)
Mar 01, 2006 7.684 7.765 7.653 7.715 8,506,599 +0.03(+0.35%)
Feb 28, 2006 7.765 7.749 7.657 7.688 6,976,746 -0.08(-0.99%)
Feb 27, 2006 7.680 7.811 7.657 7.765 9,352,724 +0.10(+1.25%)
Feb 24, 2006 7.692 7.742 7.638 7.669 7,337,509 -0.04(-0.55%)
Feb 23, 2006 7.611 7.769 7.611 7.711 16,508,027 +0.07(+0.85%)
Feb 22, 2006 7.742 7.746 7.634 7.646 8,610,084 -0.05(-0.65%)
Feb 21, 2006 7.673 7.734 7.650 7.696 14,131,267 +0.03(+0.40%)
Feb 17, 2006 7.673 7.692 7.619 7.665 7,247,579 -0.01(-0.15%)
Feb 16, 2006 7.577 7.688 7.569 7.676 9,725,999 +0.08(+1.06%)
Feb 15, 2006 7.573 7.657 7.535 7.596 8,489,135 -0.00(-0.05%)
Feb 14, 2006 7.535 7.630 7.492 7.600 12,210,674 +0.07(+0.97%)
Feb 13, 2006 7.442 7.554 7.419 7.527 7,996,474 +0.04(+0.51%)
Feb 10, 2006 7.442 7.508 7.404 7.488 11,514,955 +0.06(+0.83%)
Feb 09, 2006 7.354 7.469 7.301 7.427 13,755,386 +0.07(+0.94%)
Feb 08, 2006 7.251 7.385 7.193 7.358 12,684,567 +0.09(+1.21%)
Feb 07, 2006 7.201 7.339 7.155 7.270 9,151,489 +0.03(+0.48%)
Feb 06, 2006 7.128 7.285 7.120 7.235 6,046,426 +0.09(+1.23%)
Feb 03, 2006 7.136 7.220 7.090 7.147 8,958,596 +0.14(+1.97%)
Feb 02, 2006 7.009 7.040 6.925 7.009 8,226,643 -0.01(-0.11%)
Feb 01, 2006 7.055 7.066 6.967 7.017 8,018,631 -0.04(-0.60%)
Jan 31, 2006 7.040 7.078 7.009 7.059 8,954,946 +0.02(+0.27%)
Jan 30, 2006 7.109 7.162 7.036 7.040 6,805,227 -0.08(-1.18%)
Jan 27, 2006 7.097 7.189 7.086 7.124 5,865,523 +0.01(+0.16%)
Jan 26, 2006 7.139 7.462 7.086 7.113 9,669,695 -0.03(-0.38%)
Jan 25, 2006 7.285 7.285 7.128 7.139 10,503,046 -0.15(-2.00%)
Jan 24, 2006 7.293 7.312 7.189 7.285 9,857,635 -0.02(-0.21%)
Jan 23, 2006 7.289 7.362 7.281 7.301 11,415,901 -0.01(-0.10%)
Jan 20, 2006 7.277 7.327 7.266 7.308 12,651,201 +0.02(+0.26%)
Jan 19, 2006 7.308 7.347 7.185 7.289 13,521,307 -0.03(-0.37%)
Jan 18, 2006 7.201 7.316 7.189 7.316 10,342,997 +0.11(+1.49%)
Jan 17, 2006 7.174 7.216 7.139 7.208 9,192,935 +0.01(+0.16%)
Jan 13, 2006 7.212 7.235 7.147 7.197 10,024,723 +0.01(+0.16%)
Jan 12, 2006 7.132 7.189 7.116 7.185 13,610,455 +0.06(+0.81%)
Jan 11, 2006 7.174 7.174 7.066 7.128 12,095,199 -0.03(-0.43%)
Jan 10, 2006 7.136 7.182 7.116 7.159 8,178,680 -0.05(-0.64%)
Jan 09, 2006 7.197 7.231 7.170 7.205 8,438,044 +0.01(+0.11%)
Jan 06, 2006 7.277 7.281 7.170 7.197 6,643,092 -0.02(-0.32%)
Jan 05, 2006 7.174 7.235 7.166 7.220 8,722,953 +0.03(+0.37%)
Jan 04, 2006 7.239 7.270 7.189 7.193 8,346,028 -0.08(-1.06%)
Jan 03, 2006 7.247 7.289 7.166 7.270 9,604,789 +0.03(+0.37%)
Dec 30, 2005 7.212 7.266 7.174 7.243 7,383,647 -0.02(-0.21%)
Dec 29, 2005 7.224 7.312 7.220 7.258 7,504,075 +0.05(+0.75%)
Dec 28, 2005 7.201 7.239 7.166 7.205 5,725,545 +0.03(+0.37%)
Dec 27, 2005 7.316 7.354 7.143 7.178 7,226,986 -0.10(-1.37%)
Dec 23, 2005 7.343 7.347 7.220 7.277 7,457,415 -0.00(-0.05%)
Dec 22, 2005 7.139 7.286 7.097 7.281 7,971,450 +0.09(+1.28%)
Dec 21, 2005 7.289 7.327 7.151 7.189 9,620,689 -0.10(-1.42%)
Dec 20, 2005 7.301 7.347 7.224 7.293 8,653,094 -0.03(-0.47%)
Dec 19, 2005 7.343 7.373 7.301 7.327 6,603,471 -0.00(-0.05%)
Dec 16, 2005 7.285 7.373 7.262 7.331 10,200,933 +0.05(+0.63%)
Dec 15, 2005 7.370 7.366 7.231 7.285 11,831,404 -0.08(-1.15%)
Dec 14, 2005 7.465 7.541 7.324 7.370 9,563,603 -0.07(-0.88%)
Dec 13, 2005 7.335 7.465 7.331 7.435 8,649,966 +0.07(+0.94%)
Dec 12, 2005 7.469 7.508 7.347 7.366 6,019,317 -0.11(-1.49%)
Dec 09, 2005 7.435 7.558 7.416 7.477 5,092,386 +0.04(+0.57%)
Dec 08, 2005 7.512 7.561 7.419 7.435 5,407,532 -0.07(-0.87%)
Dec 07, 2005 7.558 7.623 7.431 7.500 11,370,545 +0.01(+0.15%)
Dec 06, 2005 7.780 7.784 7.423 7.488 10,247,854 -0.27(-3.51%)
Dec 05, 2005 7.742 7.895 7.703 7.761 13,800,481 +0.12(+1.51%)
Dec 02, 2005 7.546 7.653 7.473 7.646 9,444,218 +0.11(+1.42%)
Dec 01, 2005 7.477 7.558 7.419 7.538 10,626,342 +0.07(+0.98%)
Nov 30, 2005 7.423 7.508 7.396 7.465 11,957,828 +0.09(+1.25%)
Nov 29, 2005 7.485 7.542 7.293 7.373 9,480,190 -0.14(-1.84%)
Nov 28, 2005 7.577 7.623 7.481 7.512 8,728,427 +0.03(+0.36%)
Nov 25, 2005 7.504 7.546 7.416 7.485 2,947,619 +0.02(+0.21%)
Nov 23, 2005 7.435 7.523 7.427 7.469 5,136,960 +0.06(+0.78%)
Nov 22, 2005 7.435 7.465 7.381 7.412 7,217,341 -0.06(-0.82%)
Nov 21, 2005 7.473 7.496 7.431 7.473 5,746,659 +0.02(+0.21%)
Nov 18, 2005 7.577 7.577 7.385 7.458 6,461,147 -0.02(-0.26%)
Nov 17, 2005 7.481 7.531 7.450 7.477 7,011,675 +0.03(+0.41%)
Nov 16, 2005 7.423 7.473 7.358 7.446 6,316,216 +0.04(+0.57%)
Nov 15, 2005 7.419 7.465 7.362 7.404 8,383,304 -0.02(-0.31%)
Nov 14, 2005 7.193 7.512 7.193 7.427 6,385,293 -0.03(-0.36%)
Nov 11, 2005 7.377 7.477 7.308 7.454 4,245,740 +0.11(+1.52%)
Nov 10, 2005 7.289 7.385 7.274 7.343 7,732,419 +0.03(+0.42%)
Nov 09, 2005 7.301 7.362 7.228 7.312 7,267,650 +0.02(+0.32%)
Nov 08, 2005 7.393 7.400 7.285 7.289 12,276,362 -0.12(-1.66%)
Nov 07, 2005 7.423 7.481 7.370 7.412 10,663,617 -0.02(-0.26%)
Nov 04, 2005 7.508 7.565 7.400 7.431 9,040,706 -0.09(-1.22%)
Nov 03, 2005 7.596 7.646 7.500 7.523 7,442,818 -0.09(-1.21%)
Nov 02, 2005 7.615 7.657 7.577 7.615 6,405,104 +0.01(+0.10%)
Nov 01, 2005 7.634 7.699 7.581 7.607 7,561,682 -0.03(-0.35%)
Oct 31, 2005 7.558 7.672 7.558 7.634 12,103,280 +0.12(+1.53%)
Oct 28, 2005 7.385 7.554 7.385 7.519 12,308,946 +0.18(+2.40%)
Oct 27, 2005 7.538 7.546 7.343 7.343 8,277,473 -0.22(-2.94%)
Oct 26, 2005 7.596 7.634 7.538 7.565 7,084,401 -0.03(-0.40%)
Oct 25, 2005 7.673 7.680 7.546 7.596 8,539,443 -0.10(-1.35%)
Oct 24, 2005 7.592 7.749 7.577 7.699 11,084,073 +0.10(+1.36%)
Oct 21, 2005 7.653 7.669 7.581 7.596 9,937,660 -0.00(-0.05%)
Oct 20, 2005 7.627 7.807 7.531 7.600 10,570,820 -0.07(-0.90%)
Oct 19, 2005 7.561 7.673 7.535 7.669 8,382,782 +0.07(+0.91%)
Oct 18, 2005 7.596 7.661 7.577 7.600 8,922,102 -0.03(-0.40%)
Oct 17, 2005 7.554 7.634 7.538 7.630 6,132,446 +0.07(+0.86%)
Oct 14, 2005 7.569 7.607 7.496 7.565 6,891,508 -0.00(-0.05%)
Oct 13, 2005 7.504 7.584 7.477 7.569 8,324,132 +0.03(+0.36%)
Oct 12, 2005 7.653 7.661 7.439 7.542 8,064,508 -0.13(-1.70%)
Oct 11, 2005 7.642 7.707 7.607 7.673 6,717,904 +0.02(+0.20%)
Oct 10, 2005 7.680 7.788 7.630 7.657 4,005,145 -0.04(-0.50%)
Oct 07, 2005 7.673 7.703 7.611 7.696 6,504,939 +0.05(+0.60%)
Oct 06, 2005 7.623 7.788 7.550 7.650 10,159,487 +0.02(+0.20%)
Oct 05, 2005 7.696 7.799 7.623 7.634 5,272,246 -0.09(-1.14%)
Oct 04, 2005 7.934 7.980 7.715 7.723 8,415,887 -0.16(-2.04%)
Oct 03, 2005 7.880 7.941 7.857 7.884 7,663,864 -0.02(-0.19%)
Sep 30, 2005 7.907 7.945 7.841 7.899 5,870,215 -0.01(-0.15%)
Sep 29, 2005 7.746 7.941 7.707 7.910 13,439,197 +0.13(+1.63%)
Sep 28, 2005 7.784 7.895 7.684 7.784 7,950,597 -0.05(-0.64%)
Sep 27, 2005 7.826 7.853 7.788 7.834 7,126,629 +0.00(+0.05%)
Sep 26, 2005 7.834 7.891 7.807 7.830 7,984,484 +0.01(+0.15%)
Sep 23, 2005 7.845 7.930 7.742 7.818 7,047,126 +0.04(+0.49%)
Sep 22, 2005 7.680 7.803 7.623 7.780 8,673,166 +0.07(+0.85%)
Sep 21, 2005 7.795 7.845 7.646 7.715 9,841,474 -0.08(-1.03%)
Sep 20, 2005 7.826 7.884 7.772 7.795 7,552,037 -0.04(-0.49%)
Sep 19, 2005 7.834 7.891 7.776 7.834 6,311,785 -0.05(-0.63%)
Sep 16, 2005 7.861 8.010 7.838 7.884 13,479,600 +0.04(+0.49%)
Sep 15, 2005 7.864 7.895 7.784 7.845 4,733,969 -0.02(-0.29%)
Sep 14, 2005 7.891 7.891 7.711 7.868 16,983,744 +0.21(+2.70%)
Sep 13, 2005 7.864 7.953 7.642 7.661 15,777,899 -0.10(-1.24%)
Sep 12, 2005 7.749 7.788 7.669 7.757 18,130,678 +0.06(+0.75%)
Sep 09, 2005 7.634 7.738 7.623 7.699 8,458,897 +0.12(+1.52%)
Sep 08, 2005 7.857 7.857 7.573 7.584 7,200,398 -0.07(-0.90%)
Sep 07, 2005 7.749 7.822 7.630 7.653 7,717,561 -0.07(-0.84%)
Sep 06, 2005 7.665 7.749 7.633 7.719 9,027,672 +0.08(+1.05%)
Sep 02, 2005 7.638 7.880 7.588 7.638 14,035,863 +0.04(+0.50%)
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.