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 )

54.95 -0.44 (-0.79%)
Streaming Delayed Price Updated: 2:47 PM EDT, May 1, 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 (%)
Nov 30, 2009 8.789 8.793 8.655 8.724 16,853,892 -0.05(-0.57%)
Nov 27, 2009 8.766 8.804 8.655 8.774 5,452,879 -0.07(-0.74%)
Nov 25, 2009 8.820 8.908 8.820 8.839 13,190,915 -0.01(-0.13%)
Nov 24, 2009 8.777 8.850 8.747 8.850 12,925,603 +0.05(+0.61%)
Nov 23, 2009 8.858 8.910 8.758 8.797 10,745,991 +0.03(+0.31%)
Nov 20, 2009 8.777 8.873 8.712 8.770 17,691,678 +0.02(+0.18%)
Nov 19, 2009 8.701 8.762 8.670 8.754 16,565,685 +0.03(+0.40%)
Nov 18, 2009 8.862 8.866 8.693 8.720 13,895,131 -0.13(-1.47%)
Nov 17, 2009 8.969 8.996 8.827 8.850 12,531,572 -0.13(-1.49%)
Nov 16, 2009 8.935 9.000 8.870 8.985 15,482,978 +0.05(+0.56%)
Nov 13, 2009 8.935 8.996 8.889 8.935 9,066,316 +0.03(+0.39%)
Nov 12, 2009 9.000 9.073 8.896 8.900 13,145,984 -0.16(-1.78%)
Nov 11, 2009 9.123 9.169 9.023 9.061 10,228,057 -0.03(-0.30%)
Nov 10, 2009 9.215 9.253 9.065 9.088 23,552,294 +0.00(+0.00%)
Nov 09, 2009 8.912 9.100 8.912 9.088 14,365,832 +0.16(+1.80%)
Nov 06, 2009 8.931 8.965 8.862 8.927 14,806,215 +0.04(+0.47%)
Nov 05, 2009 8.881 8.965 8.866 8.885 12,509,105 +0.03(+0.30%)
Nov 04, 2009 8.873 8.946 8.831 8.858 13,963,084 +0.00(+0.00%)
Nov 03, 2009 8.854 8.923 8.751 8.858 18,290,688 -0.03(-0.30%)
Nov 02, 2009 8.923 8.958 8.801 8.885 17,769,326 +0.01(+0.13%)
Oct 30, 2009 9.031 9.077 8.866 8.873 25,021,932 -0.15(-1.66%)
Oct 29, 2009 9.092 9.096 8.942 9.023 18,692,806 -0.01(-0.13%)
Oct 28, 2009 9.035 9.146 8.996 9.035 18,784,268 +0.02(+0.21%)
Oct 27, 2009 9.111 9.123 8.996 9.015 18,445,138 -0.10(-1.05%)
Oct 26, 2009 9.081 9.213 9.058 9.111 15,254,786 +0.02(+0.21%)
Oct 23, 2009 9.107 9.123 9.054 9.092 18,008,356 -0.09(-1.00%)
Oct 22, 2009 9.004 9.207 8.946 9.184 26,248,964 +0.16(+1.83%)
Oct 21, 2009 9.226 9.269 8.989 9.019 28,180,370 -0.25(-2.65%)
Oct 20, 2009 9.142 9.280 9.134 9.265 25,193,648 -0.05(-0.58%)
Oct 19, 2009 9.460 9.460 9.292 9.318 30,163,096 -0.15(-1.54%)
Oct 16, 2009 9.157 9.514 9.104 9.464 46,669,424 +0.29(+3.14%)
Oct 15, 2009 8.762 9.176 8.762 9.176 52,268,028 +0.41(+4.73%)
Oct 14, 2009 8.716 8.779 8.643 8.762 23,583,012 +0.10(+1.11%)
Oct 13, 2009 8.693 8.743 8.659 8.666 28,929,156 -0.05(-0.62%)
Oct 12, 2009 8.762 8.808 8.666 8.720 32,039,176 +0.16(+1.88%)
Oct 09, 2009 8.294 8.559 8.294 8.559 31,433,868 +0.25(+2.95%)
Oct 08, 2009 8.248 8.398 8.248 8.313 27,622,784 +0.04(+0.51%)
Oct 07, 2009 8.160 8.283 8.133 8.271 20,053,458 +0.10(+1.17%)
Oct 06, 2009 8.114 8.179 8.083 8.175 24,351,076 +0.07(+0.90%)
Oct 05, 2009 8.068 8.110 8.022 8.102 24,716,436 +0.05(+0.67%)
Oct 02, 2009 7.976 8.068 7.960 8.049 27,232,666 +0.02(+0.29%)
Oct 01, 2009 7.910 8.045 7.868 8.026 32,413,700 +0.11(+1.36%)
Sep 30, 2009 7.937 7.937 7.845 7.918 35,247,188 -0.02(-0.19%)
Sep 29, 2009 7.887 7.972 7.776 7.934 43,445,052 +0.03(+0.34%)
Sep 28, 2009 7.907 7.953 7.872 7.907 23,602,020 +0.02(+0.19%)
Sep 25, 2009 7.849 7.934 7.834 7.891 27,270,110 +0.01(+0.15%)
Sep 24, 2009 7.887 7.934 7.861 7.880 29,446,304 -0.00(-0.05%)
Sep 23, 2009 7.891 7.968 7.857 7.884 33,034,796 +0.02(+0.24%)
Sep 22, 2009 7.818 7.880 7.723 7.864 32,632,876 +0.07(+0.94%)
Sep 21, 2009 7.930 7.937 7.757 7.792 48,526,024 -0.16(-1.98%)
Sep 18, 2009 7.995 8.049 7.903 7.949 39,555,192 -0.03(-0.34%)
Sep 17, 2009 8.018 8.052 7.918 7.976 59,723,860 +0.01(+0.08%)
Sep 16, 2009 7.934 8.168 7.899 7.969 67,672,272 +0.12(+1.53%)
Sep 15, 2009 7.826 7.968 7.746 7.849 115,278,616 -0.63(-7.46%)
Sep 14, 2009 8.344 8.528 8.329 8.482 24,371,436 +0.13(+1.52%)
Sep 11, 2009 8.432 8.478 8.355 8.355 16,973,042 -0.08(-1.00%)
Sep 10, 2009 8.459 8.474 8.336 8.440 15,810,951 -0.03(-0.32%)
Sep 09, 2009 8.398 8.520 8.382 8.467 14,027,617 +0.05(+0.55%)
Sep 08, 2009 8.459 8.482 8.382 8.421 17,318,982 -0.02(-0.18%)
Sep 04, 2009 8.321 8.444 8.306 8.436 14,813,527 +0.10(+1.24%)
Sep 03, 2009 8.275 8.336 8.260 8.332 13,247,404 +0.06(+0.74%)
Sep 02, 2009 8.271 8.321 8.164 8.271 21,319,588 +0.05(+0.56%)
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.