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 )

54.44 +0.06 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2007 11.40 11.41 11.22 11.26 12,570,797 -0.08(-0.74%)
Apr 27, 2007 11.14 11.40 11.14 11.35 12,508,331 +0.09(+0.81%)
Apr 26, 2007 11.38 11.43 11.21 11.25 10,755,273 -0.16(-1.40%)
Apr 25, 2007 11.37 11.45 11.32 11.41 8,343,472 +0.10(+0.91%)
Apr 24, 2007 11.47 11.48 11.19 11.31 12,483,495 -0.21(-1.85%)
Apr 23, 2007 11.41 11.61 11.39 11.52 15,971,137 +0.07(+0.63%)
Apr 20, 2007 11.54 11.54 11.44 11.45 15,411,531 -0.03(-0.23%)
Apr 19, 2007 11.44 11.51 11.14 11.48 18,245,936 +0.26(+2.31%)
Apr 18, 2007 11.20 11.26 11.14 11.22 12,422,491 +0.02(+0.17%)
Apr 17, 2007 11.22 11.30 11.17 11.20 13,122,948 -0.02(-0.17%)
Apr 16, 2007 11.01 11.25 10.95 11.22 23,807,244 +0.28(+2.58%)
Apr 13, 2007 11.02 11.07 10.89 10.94 21,218,488 -0.08(-0.76%)
Apr 12, 2007 11.07 11.08 10.90 11.02 14,592,824 -0.01(-0.07%)
Apr 11, 2007 11.07 11.18 10.99 11.03 19,643,022 -0.23(-2.00%)
Apr 10, 2007 11.07 11.31 11.07 11.25 20,621,780 +0.10(+0.92%)
Apr 09, 2007 11.39 11.41 11.11 11.15 23,562,896 +0.04(+0.38%)
Apr 05, 2007 11.16 11.16 11.06 11.11 11,278,272 -0.09(-0.82%)
Apr 04, 2007 11.07 11.25 10.99 11.20 21,947,438 +0.13(+1.21%)
Apr 03, 2007 10.90 11.21 10.90 11.07 27,466,840 +0.17(+1.58%)
Apr 02, 2007 10.74 10.92 10.74 10.90 19,072,392 +0.11(+1.06%)
Mar 30, 2007 10.72 10.85 10.65 10.78 16,691,756 +0.10(+0.89%)
Mar 29, 2007 10.88 10.89 10.66 10.69 27,430,416 -0.13(-1.23%)
Mar 28, 2007 10.83 10.88 10.74 10.82 19,396,072 -0.02(-0.14%)
Mar 27, 2007 10.84 10.90 10.73 10.83 19,938,340 -0.09(-0.84%)
Mar 26, 2007 10.64 10.96 10.61 10.93 23,567,060 +0.12(+1.13%)
Mar 23, 2007 10.77 10.95 10.75 10.80 19,400,364 -0.02(-0.14%)
Mar 22, 2007 10.83 10.91 10.69 10.82 24,061,690 +0.06(+0.57%)
Mar 21, 2007 10.88 10.88 10.55 10.76 30,650,882 +0.09(+0.86%)
Mar 20, 2007 10.36 10.72 10.34 10.67 31,583,538 +0.35(+3.37%)
Mar 19, 2007 10.21 10.33 10.11 10.32 19,861,632 +0.17(+1.65%)
Mar 16, 2007 10.22 10.30 10.09 10.15 23,692,632 -0.06(-0.56%)
Mar 15, 2007 10.11 10.23 10.09 10.21 16,250,868 +0.07(+0.68%)
Mar 14, 2007 10.03 10.27 9.964 10.14 23,425,872 +0.11(+1.07%)
Mar 13, 2007 9.830 10.32 9.827 10.03 24,760,720 +0.20(+2.06%)
Mar 12, 2007 9.846 9.872 9.659 9.830 15,034,464 +0.18(+1.86%)
Mar 09, 2007 9.846 9.895 9.647 9.651 13,348,478 -0.11(-1.10%)
Mar 08, 2007 9.594 9.872 9.544 9.758 12,823,082 +0.24(+2.57%)
Mar 07, 2007 9.598 9.712 9.498 9.514 12,210,687 -0.08(-0.84%)
Mar 06, 2007 9.663 9.724 9.544 9.594 17,036,474 -0.03(-0.28%)
Mar 05, 2007 9.449 9.872 9.441 9.621 11,105,389 -0.05(-0.55%)
Mar 02, 2007 9.743 9.865 9.636 9.674 11,683,980 -0.07(-0.71%)
Mar 01, 2007 9.701 9.861 9.594 9.743 11,431,449 -0.04(-0.43%)
Feb 28, 2007 9.529 9.884 9.483 9.785 19,479,764 +0.26(+2.68%)
Feb 27, 2007 9.514 9.808 9.456 9.529 18,652,494 -0.30(-3.03%)
Feb 26, 2007 9.808 9.869 9.808 9.827 10,099,919 +0.03(+0.31%)
Feb 23, 2007 9.987 9.987 9.781 9.796 11,451,810 -0.13(-1.27%)
Feb 22, 2007 10.06 10.13 9.861 9.922 14,508,019 -0.18(-1.78%)
Feb 21, 2007 10.14 10.19 10.01 10.10 6,801,330 +0.02(+0.15%)
Feb 20, 2007 10.12 10.15 9.964 10.09 8,220,818 -0.02(-0.15%)
Feb 16, 2007 9.953 10.14 9.953 10.10 8,817,490 +0.10(+1.03%)
Feb 15, 2007 9.960 10.02 9.895 9.998 10,360,924 +0.04(+0.42%)
Feb 14, 2007 9.857 9.991 9.857 9.956 10,579,301 +0.10(+1.05%)
Feb 13, 2007 9.830 9.872 9.769 9.853 7,420,061 -0.03(-0.31%)
Feb 12, 2007 9.865 9.945 9.800 9.884 7,766,754 +0.01(+0.08%)
Feb 09, 2007 9.903 10.01 9.788 9.876 12,131,812 -0.03(-0.27%)
Feb 08, 2007 9.922 9.998 9.846 9.903 13,927,856 -0.07(-0.73%)
Feb 07, 2007 9.777 10.01 9.762 9.975 13,364,725 +0.16(+1.63%)
Feb 06, 2007 9.911 9.949 9.773 9.815 12,594,318 -0.10(-0.96%)
Feb 05, 2007 9.827 9.953 9.796 9.911 18,577,550 +0.05(+0.46%)
Feb 02, 2007 9.815 9.907 9.796 9.865 12,252,614 +0.05(+0.51%)
Feb 01, 2007 9.762 9.895 9.727 9.815 9,455,827 +0.05(+0.47%)
Jan 31, 2007 9.655 9.819 9.617 9.769 15,536,801 +0.02(+0.16%)
Jan 30, 2007 9.544 9.800 9.540 9.754 25,627,558 +0.20(+2.12%)
Jan 29, 2007 9.483 9.598 9.441 9.552 32,106,314 +0.20(+2.12%)
Jan 26, 2007 9.189 9.414 9.163 9.353 13,942,530 +0.17(+1.83%)
Jan 25, 2007 9.254 9.319 9.109 9.186 10,815,569 -0.11(-1.19%)
Jan 24, 2007 9.258 9.380 9.220 9.296 7,591,914 +0.01(+0.12%)
Jan 23, 2007 9.250 9.319 9.163 9.285 8,736,781 +0.01(+0.12%)
Jan 22, 2007 9.235 9.338 9.193 9.273 11,769,144 +0.07(+0.75%)
Jan 19, 2007 9.136 9.216 9.082 9.205 13,274,582 +0.12(+1.34%)
Jan 18, 2007 9.098 9.128 9.040 9.082 11,391,016 +0.03(+0.34%)
Jan 17, 2007 9.063 9.082 8.991 9.052 8,118,621 -0.01(-0.13%)
Jan 16, 2007 8.957 9.098 8.907 9.063 9,485,176 +0.06(+0.72%)
Jan 12, 2007 9.090 9.109 8.968 8.999 10,842,560 -0.07(-0.80%)
Jan 11, 2007 9.060 9.105 8.995 9.071 10,379,791 +0.03(+0.30%)
Jan 10, 2007 8.979 9.063 8.957 9.044 9,149,761 +0.02(+0.21%)
Jan 09, 2007 9.113 9.117 8.957 9.025 13,378,875 -0.00(-0.04%)
Jan 08, 2007 8.968 9.063 8.941 9.029 15,732,547 +0.02(+0.25%)
Jan 05, 2007 8.953 9.048 8.892 9.006 17,100,674 +0.00(+0.04%)
Jan 04, 2007 8.777 9.010 8.762 9.002 16,138,976 +0.16(+1.81%)
Jan 03, 2007 8.804 8.968 8.754 8.842 16,220,995 +0.04(+0.43%)
Dec 29, 2006 8.697 8.857 8.686 8.804 8,465,828 +0.09(+1.01%)
Dec 28, 2006 8.804 8.861 8.716 8.716 5,643,099 -0.13(-1.47%)
Dec 27, 2006 8.838 8.888 8.632 8.846 10,689,526 +0.11(+1.27%)
Dec 26, 2006 8.834 8.926 8.716 8.735 12,808,931 -0.12(-1.34%)
Dec 22, 2006 8.915 8.964 8.838 8.854 11,191,077 -0.02(-0.22%)
Dec 21, 2006 8.854 8.934 8.800 8.873 17,065,560 +0.08(+0.87%)
Dec 20, 2006 8.972 8.972 8.777 8.796 21,226,544 -0.11(-1.20%)
Dec 19, 2006 8.968 9.044 8.861 8.903 19,006,252 -0.10(-1.06%)
Dec 18, 2006 9.235 9.269 8.979 8.999 18,082,812 -0.27(-2.92%)
Dec 15, 2006 9.292 9.342 9.235 9.269 17,574,186 +0.04(+0.41%)
Dec 14, 2006 9.155 9.266 9.140 9.231 17,827,320 +0.11(+1.17%)
Dec 13, 2006 9.155 9.193 9.014 9.124 20,047,612 -0.03(-0.33%)
Dec 12, 2006 9.010 9.159 9.002 9.155 15,146,618 +0.11(+1.18%)
Dec 11, 2006 8.846 9.075 8.758 9.048 15,561,433 +0.24(+2.77%)
Dec 08, 2006 8.846 8.892 8.762 8.804 5,692,101 -0.01(-0.13%)
Dec 07, 2006 8.815 8.918 8.777 8.815 9,557,238 -0.03(-0.30%)
Dec 06, 2006 8.915 9.006 8.762 8.842 20,579,560 -0.12(-1.36%)
Dec 05, 2006 8.873 9.285 8.781 8.964 34,382,420 +0.44(+5.19%)
Dec 04, 2006 8.270 8.541 8.243 8.521 17,371,364 +0.26(+3.14%)
Dec 01, 2006 8.186 8.373 8.170 8.262 15,796,223 +0.07(+0.89%)
Nov 30, 2006 8.304 8.327 8.060 8.189 15,553,047 -0.15(-1.83%)
Nov 29, 2006 8.254 8.392 8.254 8.342 8,609,952 +0.09(+1.06%)
Nov 28, 2006 8.186 8.300 8.178 8.254 10,677,734 +0.05(+0.60%)
Nov 27, 2006 8.304 8.346 8.193 8.205 11,870,555 -0.10(-1.24%)
Nov 24, 2006 8.338 8.357 8.300 8.308 1,968,468 -0.03(-0.37%)
Nov 22, 2006 8.346 8.373 8.247 8.338 6,236,889 +0.01(+0.14%)
Nov 21, 2006 8.426 8.426 8.304 8.327 7,248,113 -0.10(-1.13%)
Nov 20, 2006 8.380 8.476 8.331 8.422 7,362,102 -0.04(-0.45%)
Nov 17, 2006 8.487 8.491 8.403 8.460 6,618,162 -0.02(-0.27%)
Nov 16, 2006 8.583 8.590 8.445 8.483 8,099,492 -0.05(-0.63%)
Nov 15, 2006 8.472 8.567 8.434 8.537 6,702,802 +0.08(+0.99%)
Nov 14, 2006 8.464 8.491 8.399 8.453 10,113,556 +0.03(+0.36%)
Nov 13, 2006 8.392 8.476 8.373 8.422 8,565,667 -0.01(-0.09%)
Nov 10, 2006 8.521 8.529 8.415 8.430 7,722,936 -0.06(-0.72%)
Nov 09, 2006 8.491 8.537 8.415 8.491 11,688,173 +0.02(+0.27%)
Nov 08, 2006 8.396 8.529 8.354 8.468 11,072,371 +0.06(+0.68%)
Nov 07, 2006 8.418 8.449 8.338 8.411 9,104,165 +0.05(+0.55%)
Nov 06, 2006 8.262 8.392 8.212 8.365 10,114,866 +0.12(+1.48%)
Nov 03, 2006 8.300 8.338 8.201 8.243 18,905,628 -0.06(-0.69%)
Nov 02, 2006 8.350 8.403 8.258 8.300 17,348,042 -0.09(-1.09%)
Nov 01, 2006 8.556 8.586 8.380 8.392 11,514,962 -0.19(-2.22%)
Oct 31, 2006 8.659 8.682 8.556 8.583 10,616,416 -0.04(-0.44%)
Oct 30, 2006 8.663 8.731 8.609 8.621 7,387,258 -0.08(-0.92%)
Oct 27, 2006 8.678 8.762 8.605 8.701 9,949,779 +0.02(+0.26%)
Oct 26, 2006 8.529 8.701 8.483 8.678 10,455,260 +0.19(+2.20%)
Oct 25, 2006 8.464 8.499 8.407 8.491 8,813,297 +0.06(+0.68%)
Oct 24, 2006 8.457 8.499 8.369 8.434 10,256,369 -0.07(-0.81%)
Oct 23, 2006 8.510 8.605 8.441 8.502 8,427,046 +0.00(+0.00%)
Oct 20, 2006 8.376 8.571 8.315 8.502 12,654,850 +0.16(+1.92%)
Oct 19, 2006 8.472 8.483 8.300 8.342 11,307,162 -0.11(-1.31%)
Oct 18, 2006 8.426 8.472 8.346 8.453 12,421,370 +0.09(+1.10%)
Oct 17, 2006 8.403 8.438 8.335 8.361 9,116,219 -0.07(-0.81%)
Oct 16, 2006 8.376 8.464 8.365 8.430 8,244,139 +0.05(+0.64%)
Oct 13, 2006 8.521 8.525 8.277 8.376 17,826,796 -0.15(-1.70%)
Oct 12, 2006 8.579 8.583 8.434 8.521 17,552,960 +0.00(+0.00%)
Oct 11, 2006 8.586 8.644 8.483 8.521 15,169,154 -0.15(-1.67%)
Oct 10, 2006 8.735 8.812 8.533 8.667 17,817,624 -0.02(-0.18%)
Oct 09, 2006 8.365 8.766 8.365 8.682 15,233,617 +0.10(+1.16%)
Oct 06, 2006 8.670 8.708 8.556 8.583 12,635,459 -0.09(-1.01%)
Oct 05, 2006 8.747 8.770 8.644 8.670 10,921,173 -0.08(-0.96%)
Oct 04, 2006 8.808 8.815 8.693 8.754 7,534,002 -0.09(-1.04%)
Oct 03, 2006 8.804 8.918 8.743 8.846 6,000,788 +0.05(+0.56%)
Oct 02, 2006 8.861 8.865 8.724 8.796 7,043,982 -0.03(-0.39%)
Sep 29, 2006 8.865 8.899 8.789 8.831 7,479,235 -0.03(-0.30%)
Sep 28, 2006 8.842 8.911 8.792 8.857 8,332,186 +0.00(+0.04%)
Sep 27, 2006 8.789 8.865 8.705 8.854 7,704,593 +0.04(+0.48%)
Sep 26, 2006 8.792 8.873 8.735 8.812 7,911,345 +0.03(+0.35%)
Sep 25, 2006 8.747 8.827 8.640 8.781 8,689,613 +0.06(+0.74%)
Sep 22, 2006 8.529 8.758 8.518 8.716 9,863,304 +0.16(+1.83%)
Sep 21, 2006 8.625 8.663 8.445 8.560 12,004,983 -0.10(-1.19%)
Sep 20, 2006 8.472 8.670 8.472 8.663 13,197,803 +0.08(+0.89%)
Sep 19, 2006 8.663 8.712 8.548 8.586 9,307,511 -0.03(-0.40%)
Sep 18, 2006 8.586 8.647 8.499 8.621 8,992,797 +0.03(+0.40%)
Sep 15, 2006 8.854 8.857 8.430 8.586 15,560,123 -0.24(-2.68%)
Sep 14, 2006 8.758 8.838 8.705 8.823 9,617,770 +0.08(+0.96%)
Sep 13, 2006 8.644 8.770 8.510 8.739 10,783,338 +0.06(+0.66%)
Sep 12, 2006 9.102 9.102 8.628 8.682 21,652,364 -0.51(-5.52%)
Sep 11, 2006 9.159 9.216 9.079 9.189 8,874,353 +0.03(+0.38%)
Sep 08, 2006 9.014 9.182 8.926 9.155 8,381,450 +0.20(+2.26%)
Sep 07, 2006 9.010 9.063 8.907 8.953 6,555,009 -0.05(-0.59%)
Sep 06, 2006 8.960 9.063 8.941 9.006 7,323,320 +0.00(+0.00%)
Sep 05, 2006 9.060 9.159 9.006 9.006 10,942,922 -0.06(-0.67%)
Sep 01, 2006 9.113 9.140 9.033 9.067 4,505,570 -0.02(-0.21%)
Aug 31, 2006 9.010 9.128 8.957 9.086 5,897,543 +0.08(+0.85%)
Aug 30, 2006 9.033 9.079 8.941 9.010 6,108,488 -0.02(-0.21%)
Aug 29, 2006 8.960 9.075 8.911 9.029 10,116,962 +0.05(+0.55%)
Aug 28, 2006 8.854 9.025 8.854 8.979 6,500,766 +0.10(+1.07%)
Aug 25, 2006 8.815 8.918 8.804 8.884 5,092,284 +0.01(+0.13%)
Aug 24, 2006 8.754 8.930 8.754 8.873 9,254,054 +0.13(+1.44%)
Aug 23, 2006 8.747 8.800 8.712 8.747 4,534,657 -0.03(-0.39%)
Aug 22, 2006 8.968 8.968 8.705 8.781 9,353,630 -0.14(-1.54%)
Aug 21, 2006 8.899 8.949 8.850 8.918 6,194,962 +0.03(+0.39%)
Aug 18, 2006 9.124 9.124 8.785 8.884 12,520,422 -0.28(-3.04%)
Aug 17, 2006 8.884 9.178 8.865 9.163 12,934,974 +0.31(+3.45%)
Aug 16, 2006 8.854 8.895 8.747 8.857 5,519,415 +0.00(+0.00%)
Aug 15, 2006 8.930 8.968 8.739 8.857 8,254,621 -0.05(-0.51%)
Aug 14, 2006 8.720 8.964 8.708 8.903 6,806,309 +0.25(+2.87%)
Aug 11, 2006 8.747 8.766 8.625 8.655 6,084,904 -0.15(-1.65%)
Aug 10, 2006 8.556 8.800 8.552 8.800 7,338,518 +0.22(+2.58%)
Aug 09, 2006 8.708 8.750 8.544 8.579 9,932,746 -0.13(-1.45%)
Aug 08, 2006 8.735 8.808 8.644 8.705 13,081,194 +0.00(+0.00%)
Aug 07, 2006 8.731 8.739 8.625 8.705 6,242,654 -0.03(-0.39%)
Aug 04, 2006 8.708 8.815 8.705 8.739 6,157,490 +0.08(+0.88%)
Aug 03, 2006 8.636 8.712 8.598 8.663 8,020,879 +0.02(+0.18%)
Aug 02, 2006 8.636 8.674 8.559 8.647 8,486,530 +0.01(+0.09%)
Aug 01, 2006 8.731 8.747 8.594 8.640 6,829,368 -0.11(-1.26%)
Jul 31, 2006 8.777 8.792 8.693 8.750 8,221,604 -0.02(-0.22%)
Jul 28, 2006 8.823 8.831 8.739 8.770 11,239,293 +0.01(+0.09%)
Jul 27, 2006 8.819 8.854 8.701 8.762 10,747,962 -0.05(-0.52%)
Jul 26, 2006 8.819 8.838 8.747 8.808 11,083,377 -0.01(-0.09%)
Jul 25, 2006 8.819 8.861 8.773 8.815 11,273,096 +0.00(+0.04%)
Jul 24, 2006 8.823 8.865 8.770 8.812 16,829,460 -0.01(-0.13%)
Jul 21, 2006 8.777 8.834 8.674 8.823 15,986,205 +0.18(+2.03%)
Jul 20, 2006 8.586 8.682 8.541 8.647 14,884,051 +0.16(+1.84%)
Jul 19, 2006 8.396 8.537 8.384 8.491 16,793,822 +0.10(+1.18%)
Jul 18, 2006 8.396 8.418 8.243 8.392 11,955,195 -0.01(-0.09%)
Jul 17, 2006 8.365 8.407 8.289 8.399 10,925,889 +0.02(+0.18%)
Jul 14, 2006 8.300 8.418 8.273 8.384 13,543,438 +0.06(+0.73%)
Jul 13, 2006 8.300 8.369 8.193 8.323 8,873,043 +0.00(+0.05%)
Jul 12, 2006 8.376 8.407 8.289 8.319 9,652,360 -0.08(-1.00%)
Jul 11, 2006 8.365 8.434 8.327 8.403 11,433,729 +0.03(+0.41%)
Jul 10, 2006 8.315 8.426 8.312 8.369 8,703,239 +0.05(+0.64%)
Jul 07, 2006 8.338 8.376 8.300 8.315 7,967,160 -0.03(-0.32%)
Jul 06, 2006 8.308 8.415 8.296 8.342 6,345,637 +0.03(+0.32%)
Jul 05, 2006 8.346 8.350 8.216 8.315 8,548,372 -0.03(-0.32%)
Jul 03, 2006 8.281 8.369 8.281 8.342 3,413,112 +0.00(+0.00%)
Jun 30, 2006 8.396 8.510 8.323 8.342 13,546,583 +0.05(+0.64%)
Jun 29, 2006 8.205 8.293 8.090 8.289 14,360,227 +0.14(+1.69%)
Jun 28, 2006 7.903 8.163 7.903 8.151 10,633,187 +0.25(+3.14%)
Jun 27, 2006 7.972 7.972 7.877 7.903 7,319,127 -0.06(-0.81%)
Jun 26, 2006 7.819 8.014 7.816 7.968 12,564,707 +0.13(+1.70%)
Jun 23, 2006 7.716 7.934 7.670 7.835 13,705,119 +0.09(+1.13%)
Jun 22, 2006 7.766 7.774 7.625 7.747 15,046,518 -0.06(-0.83%)
Jun 21, 2006 7.808 7.873 7.785 7.812 17,268,906 +0.00(+0.00%)
Jun 20, 2006 7.705 7.888 7.426 7.812 20,830,858 +0.39(+5.19%)
Jun 19, 2006 7.480 7.548 7.403 7.426 6,552,651 -0.06(-0.76%)
Jun 16, 2006 7.533 7.537 7.392 7.484 12,746,565 -0.06(-0.76%)
Jun 15, 2006 7.529 7.569 7.480 7.541 11,876,844 +0.01(+0.15%)
Jun 14, 2006 7.457 7.556 7.445 7.529 7,390,665 +0.03(+0.46%)
Jun 13, 2006 7.438 7.583 7.403 7.495 9,155,788 +0.06(+0.77%)
Jun 12, 2006 7.518 7.529 7.422 7.438 8,408,965 -0.08(-1.02%)
Jun 09, 2006 7.522 7.598 7.495 7.514 11,569,205 -0.12(-1.60%)
Jun 08, 2006 7.594 7.690 7.510 7.636 11,585,190 +0.06(+0.76%)
Jun 07, 2006 7.567 7.720 7.567 7.579 6,359,263 +0.04(+0.56%)
Jun 06, 2006 7.533 7.602 7.457 7.537 5,963,578 -0.01(-0.10%)
Jun 05, 2006 7.674 7.690 7.499 7.545 7,621,525 -0.18(-2.32%)
Jun 02, 2006 7.728 7.785 7.621 7.724 6,007,339 -0.03(-0.34%)
Jun 01, 2006 7.651 7.762 7.609 7.751 6,664,543 +0.08(+0.99%)
May 31, 2006 7.617 7.690 7.575 7.674 8,184,918 +0.06(+0.85%)
May 30, 2006 7.670 7.674 7.537 7.609 5,588,856 -0.11(-1.48%)
May 26, 2006 7.747 7.796 7.690 7.724 4,886,843 +0.00(+0.05%)
May 25, 2006 7.564 7.754 7.564 7.720 6,231,910 +0.16(+2.17%)
May 24, 2006 7.598 7.651 7.491 7.556 8,374,637 -0.10(-1.35%)
May 23, 2006 7.682 7.766 7.594 7.659 7,022,232 -0.02(-0.30%)
May 22, 2006 7.548 7.747 7.541 7.682 6,563,657 +0.08(+1.10%)
May 19, 2006 7.621 7.651 7.567 7.598 7,583,791 -0.01(-0.15%)
May 18, 2006 7.316 7.682 7.316 7.609 5,494,259 -0.01(-0.10%)
May 17, 2006 7.606 7.667 7.564 7.617 6,668,474 -0.03(-0.35%)
May 16, 2006 7.701 7.770 7.632 7.644 7,034,024 -0.08(-1.04%)
May 15, 2006 7.575 7.735 7.556 7.724 6,438,400 +0.12(+1.61%)
May 12, 2006 7.560 7.690 7.518 7.602 10,994,545 +0.04(+0.50%)
May 11, 2006 7.697 7.697 7.529 7.564 6,623,140 -0.15(-1.93%)
May 10, 2006 7.709 7.762 7.636 7.712 4,276,020 -0.00(-0.05%)
May 09, 2006 7.907 7.930 7.670 7.716 7,600,561 -0.16(-2.08%)
May 08, 2006 7.861 7.995 7.857 7.880 5,463,600 +0.02(+0.19%)
May 05, 2006 7.816 7.877 7.659 7.865 8,334,020 +0.22(+2.84%)
May 04, 2006 7.609 7.674 7.545 7.648 6,096,958 +0.08(+1.01%)
May 03, 2006 7.594 7.609 7.487 7.571 6,731,626 -0.03(-0.40%)
May 02, 2006 7.766 7.777 7.575 7.602 7,017,777 -0.16(-2.11%)
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.