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 )

54.77 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Apr 30, 2012 9.304 9.340 9.256 9.304 10,790,753 -0.03(-0.34%)
Apr 27, 2012 9.352 9.364 9.260 9.336 7,887,364 +0.02(+0.26%)
Apr 26, 2012 9.276 9.360 9.200 9.312 9,981,965 +0.04(+0.43%)
Apr 25, 2012 9.352 9.372 9.232 9.272 7,352,490 -0.05(-0.51%)
Apr 24, 2012 9.280 9.348 9.264 9.320 10,981,447 +0.02(+0.26%)
Apr 23, 2012 9.260 9.344 9.196 9.296 9,999,702 +0.00(+0.00%)
Apr 20, 2012 9.300 9.336 9.246 9.296 14,754,942 +0.02(+0.17%)
Apr 19, 2012 9.420 9.426 9.260 9.280 14,946,741 -0.11(-1.19%)
Apr 18, 2012 9.408 9.492 9.372 9.392 10,668,959 -0.08(-0.84%)
Apr 17, 2012 9.416 9.544 9.416 9.472 11,244,841 +0.05(+0.51%)
Apr 16, 2012 9.456 9.488 9.360 9.424 9,105,363 +0.02(+0.26%)
Apr 13, 2012 9.428 9.492 9.388 9.400 10,355,862 -0.04(-0.47%)
Apr 12, 2012 9.372 9.454 9.332 9.444 11,554,314 +0.06(+0.68%)
Apr 11, 2012 9.356 9.424 9.324 9.380 10,467,173 +0.08(+0.82%)
Apr 10, 2012 9.444 9.528 9.276 9.304 14,477,570 -0.09(-0.98%)
Apr 09, 2012 9.400 9.464 9.356 9.396 11,917,699 -0.14(-1.43%)
Apr 05, 2012 9.444 9.536 9.404 9.532 15,406,387 +0.12(+1.27%)
Apr 04, 2012 9.480 9.536 9.408 9.412 17,859,916 -0.08(-0.80%)
Apr 03, 2012 9.760 9.772 9.484 9.488 22,160,446 -0.26(-2.71%)
Apr 02, 2012 9.664 9.780 9.640 9.752 14,496,872 +0.06(+0.66%)
Mar 30, 2012 9.680 9.720 9.640 9.688 14,052,713 +0.00(+0.04%)
Mar 29, 2012 9.636 9.712 9.596 9.684 13,723,005 +0.01(+0.12%)
Mar 28, 2012 9.708 9.744 9.648 9.672 9,225,703 -0.04(-0.41%)
Mar 27, 2012 9.712 9.764 9.664 9.712 8,652,671 +0.03(+0.33%)
Mar 26, 2012 9.804 9.804 9.652 9.680 17,425,230 -0.09(-0.94%)
Mar 23, 2012 9.604 9.816 9.592 9.772 34,626,352 +0.18(+1.83%)
Mar 22, 2012 9.656 9.688 9.580 9.596 14,303,027 -0.11(-1.15%)
Mar 21, 2012 9.636 9.712 9.612 9.708 13,356,904 +0.07(+0.75%)
Mar 20, 2012 9.616 9.664 9.580 9.636 9,304,043 -0.01(-0.12%)
Mar 19, 2012 9.724 9.740 9.636 9.648 10,961,072 -0.10(-0.98%)
Mar 16, 2012 9.796 9.796 9.676 9.744 23,663,910 -0.02(-0.16%)
Mar 15, 2012 9.720 9.760 9.656 9.760 8,650,978 +0.03(+0.29%)
Mar 14, 2012 9.664 9.732 9.624 9.732 11,614,209 +0.05(+0.50%)
Mar 13, 2012 9.768 9.776 9.628 9.684 13,589,716 -0.06(-0.66%)
Mar 12, 2012 9.752 9.776 9.696 9.748 8,859,161 +0.02(+0.25%)
Mar 09, 2012 9.768 9.784 9.688 9.724 9,676,282 -0.01(-0.08%)
Mar 08, 2012 9.636 9.744 9.608 9.732 11,194,024 +0.11(+1.12%)
Mar 07, 2012 9.604 9.640 9.576 9.624 11,668,941 +0.01(+0.08%)
Mar 06, 2012 9.632 9.684 9.584 9.616 13,871,478 -0.06(-0.62%)
Mar 05, 2012 9.560 9.694 9.464 9.676 13,501,635 +0.05(+0.50%)
Mar 02, 2012 9.760 9.824 9.600 9.628 17,853,296 -0.14(-1.47%)
Mar 01, 2012 9.800 9.908 9.648 9.772 33,716,376 +0.26(+2.73%)
Feb 29, 2012 9.504 9.592 9.488 9.512 21,659,258 +0.00(+0.04%)
Feb 28, 2012 9.536 9.564 9.500 9.508 30,861,210 -0.04(-0.42%)
Feb 27, 2012 9.376 9.582 9.328 9.548 18,749,636 +0.14(+1.44%)
Feb 24, 2012 9.356 9.416 9.240 9.412 23,219,022 +0.22(+2.44%)
Feb 23, 2012 9.440 9.466 9.164 9.188 27,964,158 -0.26(-2.79%)
Feb 22, 2012 9.460 9.556 9.412 9.452 15,090,367 -0.07(-0.76%)
Feb 21, 2012 9.556 9.596 9.500 9.524 7,539,207 -0.04(-0.42%)
Feb 17, 2012 9.580 9.640 9.552 9.564 11,394,234 +0.02(+0.17%)
Feb 16, 2012 9.496 9.552 9.452 9.548 7,204,022 +0.05(+0.55%)
Feb 15, 2012 9.536 9.580 9.476 9.496 10,567,927 -0.05(-0.50%)
Feb 14, 2012 9.480 9.548 9.402 9.544 11,363,822 +0.13(+1.40%)
Feb 13, 2012 9.504 9.508 9.388 9.412 14,787,337 +0.01(+0.11%)
Feb 10, 2012 9.347 9.454 9.347 9.402 14,763,449 +0.02(+0.21%)
Feb 09, 2012 9.422 9.494 9.378 9.382 20,325,884 -0.02(-0.25%)
Feb 08, 2012 9.430 9.514 9.371 9.406 19,969,268 -0.02(-0.25%)
Feb 07, 2012 9.534 9.609 9.410 9.430 17,145,288 -0.14(-1.50%)
Feb 06, 2012 9.534 9.625 9.482 9.573 16,976,232 +0.06(+0.59%)
Feb 03, 2012 9.605 9.617 9.390 9.518 22,802,132 -0.02(-0.21%)
Feb 02, 2012 9.486 9.585 9.442 9.538 12,728,243 +0.06(+0.59%)
Feb 01, 2012 9.530 9.562 9.442 9.482 13,196,781 +0.03(+0.29%)
Jan 31, 2012 9.585 9.617 9.430 9.454 13,778,386 -0.13(-1.37%)
Jan 30, 2012 9.629 9.637 9.550 9.585 9,745,172 -0.08(-0.86%)
Jan 27, 2012 9.768 9.812 9.649 9.669 9,159,126 -0.11(-1.10%)
Jan 26, 2012 9.840 9.872 9.737 9.776 8,768,110 -0.03(-0.32%)
Jan 25, 2012 9.657 9.846 9.649 9.808 10,991,545 +0.12(+1.27%)
Jan 24, 2012 9.585 9.713 9.566 9.685 7,188,620 +0.08(+0.87%)
Jan 23, 2012 9.506 9.629 9.502 9.601 13,256,457 +0.09(+0.92%)
Jan 20, 2012 9.558 9.562 9.438 9.514 16,057,136 -0.06(-0.62%)
Jan 19, 2012 9.621 9.633 9.542 9.573 14,804,766 -0.02(-0.25%)
Jan 18, 2012 9.593 9.701 9.558 9.597 12,673,392 -0.08(-0.78%)
Jan 17, 2012 9.697 9.880 9.669 9.673 11,405,446 +0.07(+0.75%)
Jan 13, 2012 9.542 9.649 9.510 9.601 15,657,132 +0.06(+0.63%)
Jan 12, 2012 9.569 9.609 9.466 9.542 10,703,829 -0.04(-0.46%)
Jan 11, 2012 9.621 9.641 9.518 9.585 10,991,585 -0.09(-0.95%)
Jan 10, 2012 9.721 9.784 9.661 9.677 13,223,841 +0.02(+0.25%)
Jan 09, 2012 9.633 9.677 9.593 9.653 7,388,289 +0.03(+0.29%)
Jan 06, 2012 9.665 9.689 9.566 9.625 9,477,302 -0.04(-0.41%)
Jan 05, 2012 9.661 9.685 9.554 9.665 10,714,553 +0.01(+0.08%)
Jan 04, 2012 9.764 9.784 9.649 9.657 8,743,908 +0.02(+0.21%)
Dec 30, 2011 9.729 9.729 9.637 9.637 4,493,054 -0.09(-0.94%)
Dec 29, 2011 9.729 9.749 9.693 9.729 4,285,818 +0.05(+0.49%)
Dec 28, 2011 9.709 9.745 9.669 9.681 5,791,671 -0.06(-0.57%)
Dec 27, 2011 9.701 9.776 9.669 9.737 4,064,717 -0.00(-0.04%)
Dec 23, 2011 9.661 9.749 9.629 9.741 5,298,594 +0.00(+0.00%)
Dec 21, 2011 9.550 9.800 9.550 9.741 15,866,942 +0.20(+2.08%)
Dec 20, 2011 9.462 9.558 9.458 9.542 11,045,086 +0.19(+2.04%)
Dec 19, 2011 9.498 9.558 9.331 9.351 8,355,390 -0.08(-0.89%)
Dec 16, 2011 9.546 9.566 9.406 9.434 17,292,244 -0.04(-0.42%)
Dec 15, 2011 9.422 9.518 9.418 9.474 13,112,898 +0.10(+1.10%)
Dec 14, 2011 9.466 9.534 9.367 9.371 11,703,539 -0.10(-1.09%)
Dec 13, 2011 9.518 9.617 9.448 9.474 15,398,635 -0.04(-0.46%)
Dec 12, 2011 9.470 9.538 9.418 9.518 11,768,083 -0.01(-0.08%)
Dec 09, 2011 9.386 9.577 9.371 9.526 11,879,297 +0.17(+1.79%)
Dec 08, 2011 9.410 9.438 9.335 9.359 9,477,896 -0.07(-0.72%)
Dec 07, 2011 9.382 9.470 9.378 9.426 10,511,479 -0.01(-0.13%)
Dec 06, 2011 9.434 9.494 9.414 9.438 10,294,162 +0.02(+0.17%)
Dec 05, 2011 9.375 9.498 9.355 9.422 9,595,016 +0.13(+1.37%)
Dec 02, 2011 9.311 9.355 9.259 9.295 13,273,931 -0.00(-0.04%)
Dec 01, 2011 9.434 9.442 9.128 9.299 24,882,608 +0.08(+0.82%)
Nov 30, 2011 9.044 9.223 8.949 9.223 27,681,580 +0.33(+3.71%)
Nov 29, 2011 9.012 9.032 8.893 8.893 17,131,488 -0.13(-1.46%)
Nov 28, 2011 8.921 9.060 8.917 9.024 12,980,980 +0.21(+2.35%)
Nov 25, 2011 8.654 8.861 8.626 8.817 6,986,096 +0.14(+1.56%)
Nov 23, 2011 8.674 8.762 8.658 8.682 11,111,920 -0.02(-0.23%)
Nov 22, 2011 8.813 8.833 8.698 8.702 11,851,438 -0.10(-1.09%)
Nov 21, 2011 8.762 8.845 8.746 8.798 8,747,857 -0.09(-0.99%)
Nov 18, 2011 8.833 8.933 8.778 8.885 11,324,692 +0.09(+1.00%)
Nov 17, 2011 8.941 9.000 8.750 8.798 17,176,780 -0.15(-1.65%)
Nov 16, 2011 9.128 9.160 8.933 8.945 14,740,076 -0.25(-2.73%)
Nov 15, 2011 9.172 9.243 9.120 9.195 13,824,777 -0.01(-0.13%)
Nov 14, 2011 9.243 9.335 9.148 9.207 8,485,823 -0.12(-1.24%)
Nov 11, 2011 9.168 9.339 9.160 9.323 8,877,545 +0.20(+2.23%)
Nov 10, 2011 9.088 9.176 9.012 9.120 8,164,789 +0.11(+1.26%)
Nov 09, 2011 9.090 9.117 8.983 9.006 10,661,497 -0.20(-2.15%)
Nov 08, 2011 9.133 9.212 9.074 9.204 9,970,264 +0.07(+0.74%)
Nov 07, 2011 9.018 9.149 8.983 9.137 9,309,372 +0.11(+1.18%)
Nov 04, 2011 8.884 9.052 8.864 9.030 11,167,031 +0.07(+0.75%)
Nov 03, 2011 8.983 8.987 8.840 8.963 16,904,250 +0.00(+0.00%)
Nov 02, 2011 9.018 9.058 8.939 8.963 15,792,049 +0.06(+0.67%)
Nov 01, 2011 9.014 9.078 8.888 8.904 14,817,455 -0.27(-2.98%)
Oct 31, 2011 9.224 9.276 9.129 9.177 14,645,934 -0.11(-1.15%)
Oct 28, 2011 9.299 9.363 9.242 9.284 10,211,420 -0.02(-0.17%)
Oct 27, 2011 9.272 9.347 9.183 9.299 14,969,255 +0.19(+2.04%)
Oct 26, 2011 9.173 9.173 8.987 9.113 13,815,960 +0.04(+0.44%)
Oct 25, 2011 9.196 9.204 9.054 9.074 12,203,238 -0.13(-1.46%)
Oct 24, 2011 9.145 9.236 9.141 9.208 8,526,797 +0.07(+0.74%)
Oct 21, 2011 9.086 9.141 9.050 9.141 12,606,049 +0.15(+1.63%)
Oct 20, 2011 9.010 9.082 8.856 8.995 9,542,249 +0.01(+0.09%)
Oct 19, 2011 8.959 9.145 8.951 8.987 9,401,807 -0.02(-0.18%)
Oct 18, 2011 8.844 9.038 8.809 9.002 10,963,006 +0.15(+1.70%)
Oct 17, 2011 8.947 9.002 8.840 8.852 10,458,402 -0.10(-1.11%)
Oct 14, 2011 9.006 9.006 8.797 8.951 12,512,594 +0.03(+0.36%)
Oct 13, 2011 8.888 9.082 8.809 8.919 17,325,442 -0.07(-0.75%)
Oct 12, 2011 9.038 9.125 8.959 8.987 17,357,334 -0.03(-0.31%)
Oct 11, 2011 9.054 9.074 8.931 9.014 11,605,403 -0.05(-0.52%)
Oct 10, 2011 9.034 9.074 8.979 9.062 13,473,486 +0.14(+1.60%)
Oct 07, 2011 9.074 9.137 8.907 8.919 13,970,443 -0.10(-1.10%)
Oct 06, 2011 8.805 9.018 8.757 9.018 15,391,673 +0.25(+2.89%)
Oct 05, 2011 8.710 8.773 8.626 8.765 16,166,836 +0.05(+0.59%)
Oct 04, 2011 8.520 8.733 8.448 8.713 22,175,442 +0.11(+1.24%)
Oct 03, 2011 8.737 8.838 8.595 8.607 20,247,818 -0.09(-1.00%)
Sep 30, 2011 8.733 8.852 8.694 8.694 17,418,836 -0.10(-1.17%)
Sep 29, 2011 8.809 8.864 8.690 8.797 16,602,651 +0.11(+1.23%)
Sep 28, 2011 8.650 8.793 8.650 8.690 15,825,485 +0.00(+0.05%)
Sep 27, 2011 8.812 8.888 8.656 8.686 16,636,174 -0.04(-0.45%)
Sep 26, 2011 8.702 8.749 8.591 8.725 28,011,426 +0.10(+1.19%)
Sep 23, 2011 8.563 8.777 8.539 8.622 19,589,546 +0.02(+0.23%)
Sep 22, 2011 8.448 8.658 8.436 8.603 24,088,708 -0.01(-0.14%)
Sep 21, 2011 8.836 8.896 8.607 8.615 18,094,718 -0.26(-2.90%)
Sep 20, 2011 8.884 8.967 8.805 8.872 14,268,138 +0.01(+0.13%)
Sep 19, 2011 8.789 8.904 8.682 8.860 16,066,101 -0.00(-0.04%)
Sep 16, 2011 8.971 8.999 8.864 8.864 15,427,211 -0.09(-0.97%)
Sep 15, 2011 8.868 9.014 8.781 8.951 20,028,430 +0.20(+2.31%)
Sep 14, 2011 8.710 8.801 8.654 8.749 16,069,084 +0.05(+0.55%)
Sep 13, 2011 8.658 8.765 8.626 8.702 15,989,589 +0.06(+0.73%)
Sep 12, 2011 8.599 8.702 8.369 8.638 29,233,298 -0.08(-0.91%)
Sep 09, 2011 8.801 8.820 8.575 8.717 49,261,708 -0.53(-5.70%)
Sep 08, 2011 9.327 9.414 9.232 9.244 18,050,652 -0.06(-0.64%)
Sep 07, 2011 9.098 9.307 9.042 9.303 14,010,093 +0.29(+3.25%)
Sep 06, 2011 8.951 9.054 8.892 9.010 20,403,472 -0.13(-1.39%)
Sep 02, 2011 9.129 9.232 9.109 9.137 9,502,088 -0.09(-0.99%)
Sep 01, 2011 9.355 9.367 9.224 9.228 16,857,958 -0.10(-1.06%)
Aug 31, 2011 9.161 9.359 9.129 9.327 20,823,798 +0.20(+2.17%)
Aug 30, 2011 9.212 9.291 9.082 9.129 18,698,798 -0.11(-1.24%)
Aug 29, 2011 9.046 9.244 9.018 9.244 11,877,871 +0.27(+2.95%)
Aug 26, 2011 8.892 9.018 8.706 8.979 14,806,805 +0.07(+0.80%)
Aug 25, 2011 8.927 8.991 8.828 8.907 19,694,270 +0.00(+0.00%)
Aug 24, 2011 8.983 9.133 8.888 8.907 24,182,016 -0.14(-1.53%)
Aug 23, 2011 8.955 9.046 8.852 9.046 18,821,332 +0.05(+0.57%)
Aug 22, 2011 9.121 9.137 8.945 8.995 17,884,216 +0.00(+0.04%)
Aug 19, 2011 8.995 9.133 8.959 8.991 17,523,432 -0.09(-0.96%)
Aug 18, 2011 9.066 9.303 8.963 9.078 34,991,704 -0.18(-1.92%)
Aug 17, 2011 9.196 9.323 9.161 9.256 11,319,936 +0.12(+1.30%)
Aug 16, 2011 9.006 9.220 8.979 9.137 20,196,764 +0.08(+0.92%)
Aug 15, 2011 9.014 9.082 8.941 9.054 18,450,604 +0.06(+0.62%)
Aug 12, 2011 9.034 9.086 8.830 8.999 16,021,262 +0.05(+0.53%)
Aug 11, 2011 8.662 9.046 8.618 8.951 22,911,326 +0.31(+3.60%)
Aug 10, 2011 8.770 8.885 8.613 8.640 26,688,506 -0.25(-2.79%)
Aug 09, 2011 9.160 8.900 8.477 8.888 30,400,408 +0.10(+1.12%)
Aug 08, 2011 9.160 9.247 8.790 8.790 27,799,834 -0.49(-5.27%)
Aug 05, 2011 9.483 9.554 9.101 9.279 36,530,588 -0.07(-0.72%)
Aug 04, 2011 9.491 9.539 9.345 9.345 30,276,370 -0.22(-2.27%)
Aug 03, 2011 9.495 9.582 9.369 9.562 17,277,814 +0.10(+1.08%)
Aug 02, 2011 9.684 9.700 9.460 9.460 16,907,408 -0.27(-2.75%)
Aug 01, 2011 9.877 9.881 9.680 9.728 13,134,055 -0.07(-0.72%)
Jul 29, 2011 9.728 9.905 9.712 9.799 15,346,770 +0.01(+0.12%)
Jul 28, 2011 9.850 9.929 9.775 9.787 12,421,679 -0.06(-0.56%)
Jul 27, 2011 9.783 9.873 9.743 9.842 16,717,266 +0.02(+0.20%)
Jul 26, 2011 9.799 9.913 9.791 9.822 10,664,381 +0.04(+0.44%)
Jul 25, 2011 9.822 9.893 9.775 9.779 16,529,876 -0.19(-1.94%)
Jul 22, 2011 9.996 10.000 9.933 9.972 21,244,984 +0.06(+0.64%)
Jul 21, 2011 10.07 10.13 9.877 9.909 31,701,394 -0.24(-2.37%)
Jul 20, 2011 10.18 10.18 10.03 10.15 14,833,651 -0.03(-0.27%)
Jul 19, 2011 10.01 10.18 9.988 10.18 14,558,044 +0.17(+1.65%)
Jul 18, 2011 10.04 10.05 9.909 10.01 13,409,241 -0.03(-0.27%)
Jul 15, 2011 9.988 10.05 9.917 10.04 13,855,698 +0.05(+0.51%)
Jul 14, 2011 9.948 10.05 9.913 9.988 12,398,726 +0.04(+0.36%)
Jul 13, 2011 10.02 10.07 9.940 9.952 15,573,797 +0.05(+0.52%)
Jul 12, 2011 9.842 10.01 9.842 9.901 13,773,138 +0.06(+0.60%)
Jul 11, 2011 9.838 9.929 9.810 9.842 11,801,207 -0.13(-1.34%)
Jul 08, 2011 9.948 10.02 9.889 9.976 10,088,964 -0.06(-0.55%)
Jul 07, 2011 9.956 10.09 9.936 10.03 13,068,087 +0.13(+1.31%)
Jul 06, 2011 9.850 9.952 9.791 9.901 12,012,483 +0.04(+0.36%)
Jul 05, 2011 9.862 9.921 9.775 9.866 14,259,376 -0.02(-0.16%)
Jul 01, 2011 9.751 9.893 9.692 9.881 11,617,942 +0.11(+1.13%)
Jun 30, 2011 9.700 9.803 9.676 9.771 14,481,901 +0.08(+0.85%)
Jun 29, 2011 9.629 9.720 9.621 9.688 11,322,587 +0.07(+0.74%)
Jun 28, 2011 9.570 9.633 9.564 9.617 15,982,698 +0.05(+0.54%)
Jun 27, 2011 9.537 9.651 9.527 9.566 25,442,108 -0.09(-0.90%)
Jun 24, 2011 9.736 9.755 9.578 9.653 29,399,744 -0.09(-0.97%)
Jun 23, 2011 9.598 9.755 9.570 9.747 26,516,424 +0.09(+0.98%)
Jun 22, 2011 9.665 9.743 9.633 9.653 25,156,222 -0.05(-0.49%)
Jun 21, 2011 9.519 9.716 9.503 9.700 25,785,020 +0.23(+2.41%)
Jun 20, 2011 9.476 9.499 9.456 9.472 24,122,194 +0.02(+0.17%)
Jun 17, 2011 9.483 9.554 9.397 9.456 34,109,376 +0.00(+0.04%)
Jun 16, 2011 9.503 9.543 9.196 9.452 60,566,688 +0.41(+4.53%)
Jun 15, 2011 9.097 9.215 9.018 9.042 25,949,774 -0.11(-1.16%)
Jun 14, 2011 9.275 9.286 9.082 9.149 24,647,632 -0.07(-0.81%)
Jun 13, 2011 9.184 9.227 9.137 9.223 15,926,908 +0.05(+0.56%)
Jun 10, 2011 9.318 9.381 9.164 9.172 16,516,356 -0.20(-2.18%)
Jun 09, 2011 9.302 9.442 9.263 9.377 18,564,436 +0.07(+0.76%)
Jun 08, 2011 9.145 9.334 9.131 9.306 20,508,686 +0.13(+1.37%)
Jun 07, 2011 9.149 9.302 9.149 9.180 15,530,182 +0.06(+0.60%)
Jun 06, 2011 9.243 9.267 9.113 9.125 15,240,743 -0.16(-1.74%)
Jun 03, 2011 9.290 9.349 9.247 9.286 19,708,736 -0.35(-3.68%)
May 24, 2011 9.708 9.712 9.550 9.641 19,848,442 -0.04(-0.45%)
May 23, 2011 9.767 9.858 9.680 9.684 17,328,452 -0.15(-1.56%)
May 20, 2011 10.04 10.04 9.803 9.838 19,408,690 -0.20(-2.00%)
May 19, 2011 9.992 10.04 9.952 10.04 11,650,819 +0.05(+0.47%)
May 18, 2011 9.956 10.02 9.814 9.992 15,403,898 +0.02(+0.20%)
May 17, 2011 9.787 9.988 9.763 9.972 14,804,853 +0.13(+1.32%)
May 16, 2011 9.826 9.911 9.771 9.842 12,708,773 -0.02(-0.20%)
May 13, 2011 9.842 9.925 9.818 9.862 10,815,427 -0.00(-0.04%)
May 12, 2011 9.637 9.885 9.613 9.866 15,392,847 +0.23(+2.35%)
May 11, 2011 9.627 9.659 9.588 9.639 10,469,336 -0.01(-0.12%)
May 10, 2011 9.557 9.651 9.553 9.651 12,788,038 +0.12(+1.28%)
May 09, 2011 9.521 9.564 9.494 9.529 13,360,783 +0.02(+0.25%)
May 06, 2011 9.549 9.592 9.462 9.506 12,617,486 -0.03(-0.29%)
May 05, 2011 9.474 9.612 9.470 9.533 15,034,694 +0.05(+0.58%)
May 04, 2011 9.427 9.553 9.388 9.478 16,487,295 +0.03(+0.29%)
May 03, 2011 9.435 9.506 9.406 9.451 9,795,769 +0.00(+0.00%)
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.