Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kroger Co (NY: KR )

59.91 +0.60 (+1.01%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Sep 30, 2005 8.115 8.155 8.048 8.107 5,719,324 -0.01(-0.15%)
Sep 29, 2005 7.950 8.151 7.910 8.119 13,093,749 +0.13(+1.63%)
Sep 28, 2005 7.989 8.103 7.887 7.989 7,746,231 -0.05(-0.64%)
Sep 27, 2005 8.033 8.060 7.993 8.040 6,943,443 +0.00(+0.05%)
Sep 26, 2005 8.040 8.099 8.013 8.036 7,779,246 +0.01(+0.15%)
Sep 23, 2005 8.052 8.139 7.946 8.025 6,865,983 +0.04(+0.49%)
Sep 22, 2005 7.883 8.009 7.824 7.985 8,450,226 +0.07(+0.85%)
Sep 21, 2005 8.001 8.052 7.847 7.918 9,588,504 -0.08(-1.03%)
Sep 20, 2005 8.033 8.092 7.977 8.001 7,357,916 -0.04(-0.49%)
Sep 19, 2005 8.040 8.099 7.981 8.040 6,149,544 -0.05(-0.63%)
Sep 16, 2005 8.068 8.222 8.044 8.092 13,133,114 +0.04(+0.49%)
Sep 15, 2005 8.072 8.103 7.989 8.052 4,612,285 -0.02(-0.29%)
Sep 14, 2005 8.099 8.099 7.914 8.076 16,547,185 +0.21(+2.70%)
Sep 13, 2005 8.072 8.162 7.844 7.863 15,372,336 -0.10(-1.24%)
Sep 12, 2005 7.954 7.993 7.871 7.962 17,664,638 +0.06(+0.75%)
Sep 09, 2005 7.836 7.942 7.824 7.903 8,241,465 +0.12(+1.52%)
Sep 08, 2005 8.064 8.064 7.773 7.784 7,015,315 -0.07(-0.90%)
Sep 07, 2005 7.954 8.029 7.832 7.855 7,519,185 -0.07(-0.84%)
Sep 06, 2005 7.867 7.954 7.835 7.922 8,795,620 +0.08(+1.05%)
Sep 02, 2005 7.840 8.088 7.788 7.840 13,675,078 +0.04(+0.50%)
Sep 01, 2005 7.749 7.871 7.745 7.800 5,910,561 +0.03(+0.35%)
Aug 31, 2005 7.714 7.784 7.584 7.773 7,527,820 +0.09(+1.18%)
Aug 30, 2005 7.733 7.796 7.592 7.682 5,296,470 -0.08(-1.01%)
Aug 29, 2005 7.611 7.800 7.603 7.761 7,281,472 +0.10(+1.34%)
Aug 26, 2005 7.757 7.761 7.564 7.658 8,900,255 -0.10(-1.27%)
Aug 25, 2005 7.859 7.871 7.710 7.757 8,245,783 -0.07(-0.91%)
Aug 24, 2005 7.855 7.926 7.816 7.828 8,002,483 -0.06(-0.75%)
Aug 23, 2005 7.840 7.910 7.777 7.887 5,945,355 +0.06(+0.70%)
Aug 22, 2005 7.808 7.875 7.777 7.832 7,848,325 +0.07(+0.96%)
Aug 19, 2005 7.781 7.832 7.694 7.757 7,735,056 +0.00(+0.00%)
Aug 18, 2005 7.718 7.788 7.678 7.757 5,675,388 +0.04(+0.51%)
Aug 17, 2005 7.615 7.737 7.615 7.718 5,440,977 +0.07(+0.98%)
Aug 16, 2005 7.639 7.666 7.595 7.643 5,292,153 -0.03(-0.41%)
Aug 15, 2005 7.584 7.694 7.517 7.674 4,820,283 +0.06(+0.83%)
Aug 12, 2005 7.710 7.757 7.580 7.611 4,233,621 -0.15(-1.88%)
Aug 11, 2005 7.753 7.808 7.678 7.757 4,137,113 +0.00(+0.00%)
Aug 10, 2005 7.847 7.875 7.706 7.757 5,604,024 -0.04(-0.45%)
Aug 09, 2005 7.706 7.812 7.698 7.792 4,720,220 +0.09(+1.23%)
Aug 08, 2005 7.655 7.698 7.556 7.698 5,471,453 +0.07(+0.93%)
Aug 05, 2005 7.643 7.706 7.607 7.627 4,561,999 -0.06(-0.72%)
Aug 04, 2005 7.820 7.844 7.666 7.682 4,683,141 -0.17(-2.16%)
Aug 03, 2005 7.777 7.871 7.721 7.851 5,903,704 +0.06(+0.81%)
Aug 02, 2005 7.832 7.875 7.737 7.788 8,587,368 -0.05(-0.60%)
Aug 01, 2005 7.855 7.875 7.816 7.836 7,306,107 +0.02(+0.25%)
Jul 29, 2005 7.808 7.871 7.792 7.816 6,459,891 -0.02(-0.30%)
Jul 28, 2005 7.804 7.871 7.788 7.840 8,080,451 +0.03(+0.40%)
Jul 27, 2005 7.784 7.847 7.745 7.808 6,844,142 -0.01(-0.10%)
Jul 26, 2005 7.698 7.855 7.686 7.816 10,941,129 +0.12(+1.53%)
Jul 25, 2005 7.658 7.737 7.647 7.698 7,946,102 +0.02(+0.26%)
Jul 22, 2005 7.619 7.714 7.611 7.678 6,048,973 +0.07(+0.98%)
Jul 21, 2005 7.666 7.670 7.580 7.603 5,486,691 -0.09(-1.13%)
Jul 20, 2005 7.643 7.741 7.635 7.690 6,300,908 +0.01(+0.10%)
Jul 19, 2005 7.749 7.804 7.662 7.682 6,843,634 -0.05(-0.66%)
Jul 18, 2005 7.690 7.804 7.670 7.733 6,166,051 +0.03(+0.36%)
Jul 15, 2005 7.678 7.729 7.666 7.706 6,076,147 +0.00(+0.05%)
Jul 14, 2005 7.647 7.753 7.647 7.702 6,972,395 +0.04(+0.57%)
Jul 13, 2005 7.540 7.670 7.540 7.658 5,143,836 +0.02(+0.26%)
Jul 12, 2005 7.635 7.678 7.603 7.639 5,530,881 -0.02(-0.31%)
Jul 11, 2005 7.721 7.737 7.635 7.662 7,095,315 -0.01(-0.15%)
Jul 08, 2005 7.568 7.698 7.521 7.674 6,221,670 +0.11(+1.40%)
Jul 07, 2005 7.481 7.603 7.442 7.568 5,903,196 -0.00(-0.05%)
Jul 06, 2005 7.540 7.639 7.525 7.572 11,501,125 +0.01(+0.10%)
Jul 05, 2005 7.399 7.595 7.367 7.564 10,566,528 +0.14(+1.86%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.