Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Kroger Co (NY: KR )

55.49 -0.42 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2010 8.254 8.385 8.227 8.347 19,311,168 +0.08(+0.98%)
Mar 30, 2010 8.227 8.293 8.204 8.266 15,945,349 +0.04(+0.52%)
Mar 29, 2010 8.173 8.258 8.169 8.223 12,746,080 +0.05(+0.61%)
Mar 26, 2010 8.204 8.231 8.131 8.173 13,668,645 -0.01(-0.14%)
Mar 25, 2010 8.204 8.258 8.173 8.185 15,948,694 -0.00(-0.05%)
Mar 24, 2010 8.223 8.235 8.135 8.189 22,803,710 -0.05(-0.65%)
Mar 23, 2010 8.204 8.296 8.204 8.243 20,210,068 +0.02(+0.28%)
Mar 22, 2010 8.362 8.362 8.189 8.219 30,806,924 -0.12(-1.43%)
Mar 19, 2010 8.555 8.570 8.281 8.339 38,562,872 -0.23(-2.70%)
Mar 18, 2010 8.632 8.659 8.566 8.570 17,227,384 -0.08(-0.89%)
Mar 17, 2010 8.628 8.678 8.582 8.647 14,928,661 +0.06(+0.67%)
Mar 16, 2010 8.582 8.651 8.559 8.589 12,934,254 -0.00(-0.04%)
Mar 15, 2010 8.593 8.609 8.505 8.593 11,782,375 +0.01(+0.13%)
Mar 12, 2010 8.412 8.605 8.401 8.582 27,293,822 +0.19(+2.25%)
Mar 11, 2010 8.532 8.570 8.358 8.393 28,976,556 -0.14(-1.67%)
Mar 10, 2010 8.620 8.678 8.497 8.535 24,636,970 -0.08(-0.89%)
Mar 09, 2010 8.824 8.890 8.555 8.612 55,022,932 -0.12(-1.41%)
Mar 08, 2010 8.774 8.932 8.736 8.736 33,052,998 -0.03(-0.31%)
Mar 05, 2010 8.747 8.801 8.645 8.763 14,634,820 +0.02(+0.22%)
Mar 04, 2010 8.682 8.755 8.659 8.743 11,015,722 +0.06(+0.71%)
Mar 03, 2010 8.520 8.717 8.493 8.682 30,314,132 -0.06(-0.66%)
Mar 02, 2010 8.659 8.794 8.645 8.740 24,220,978 +0.10(+1.20%)
Mar 01, 2010 8.547 8.659 8.485 8.636 17,547,076 +0.12(+1.40%)
Feb 26, 2010 8.574 8.628 8.516 8.516 22,268,012 -0.08(-0.94%)
Feb 25, 2010 8.316 8.639 8.208 8.597 33,962,592 +0.16(+1.92%)
Feb 24, 2010 8.366 8.447 8.308 8.435 12,564,910 +0.08(+0.92%)
Feb 23, 2010 8.493 8.523 8.335 8.358 17,784,674 -0.16(-1.86%)
Feb 22, 2010 8.508 8.582 8.478 8.516 12,236,225 +0.00(+0.05%)
Feb 19, 2010 8.439 8.535 8.428 8.512 13,359,078 +0.03(+0.41%)
Feb 18, 2010 8.327 8.501 8.308 8.478 15,850,133 +0.10(+1.24%)
Feb 17, 2010 8.366 8.447 8.335 8.374 17,581,188 +0.06(+0.70%)
Feb 16, 2010 8.281 8.327 8.223 8.316 10,934,899 +0.08(+1.03%)
Feb 12, 2010 8.219 8.231 8.231 8.231 23,766,222 -0.03(-0.37%)
Feb 11, 2010 8.154 8.285 8.138 8.262 14,272,805 +0.08(+0.99%)
Feb 10, 2010 8.200 8.246 8.162 8.181 12,008,227 -0.02(-0.21%)
Feb 09, 2010 8.210 8.214 8.137 8.198 13,220,378 +0.11(+1.38%)
Feb 08, 2010 8.121 8.175 8.037 8.087 16,227,189 -0.04(-0.47%)
Feb 05, 2010 8.114 8.194 8.056 8.125 20,595,068 +0.01(+0.09%)
Feb 04, 2010 8.214 8.302 8.106 8.118 27,501,582 -0.14(-1.67%)
Feb 03, 2010 8.267 8.317 8.225 8.256 17,671,162 -0.04(-0.51%)
Feb 02, 2010 8.267 8.344 8.175 8.298 18,308,282 +0.07(+0.89%)
Feb 01, 2010 8.260 8.325 8.210 8.225 16,309,661 +0.00(+0.05%)
Jan 29, 2010 8.191 8.290 8.179 8.221 18,406,538 +0.03(+0.42%)
Jan 28, 2010 8.175 8.321 8.148 8.187 14,639,459 -0.07(-0.88%)
Jan 27, 2010 8.290 8.344 8.160 8.260 20,281,008 -0.03(-0.32%)
Jan 26, 2010 8.302 8.379 8.260 8.286 18,821,048 -0.08(-1.01%)
Jan 25, 2010 8.367 8.405 8.309 8.371 24,773,464 +0.02(+0.23%)
Jan 22, 2010 8.229 8.425 8.191 8.352 37,736,576 +0.10(+1.16%)
Jan 21, 2010 8.244 8.375 8.214 8.256 38,533,408 -0.03(-0.32%)
Jan 20, 2010 8.068 8.300 8.010 8.283 31,586,952 +0.19(+2.37%)
Jan 19, 2010 7.930 8.098 7.922 8.091 22,198,150 +0.14(+1.79%)
Jan 15, 2010 7.922 7.949 7.949 7.949 43,089,212 +0.03(+0.44%)
Jan 14, 2010 7.887 7.941 7.845 7.914 17,008,372 +0.00(+0.00%)
Jan 13, 2010 7.983 8.018 7.757 7.914 22,870,422 -0.03(-0.39%)
Jan 12, 2010 7.849 8.029 7.828 7.945 28,505,206 +0.14(+1.82%)
Jan 11, 2010 7.757 7.818 7.726 7.803 19,492,006 +0.03(+0.39%)
Jan 08, 2010 7.849 7.849 7.719 7.772 27,341,332 -0.07(-0.93%)
Jan 07, 2010 7.769 7.853 7.698 7.845 27,543,774 +0.08(+0.99%)
Jan 06, 2010 7.765 7.803 7.676 7.769 32,757,750 +0.00(+0.05%)
Jan 05, 2010 7.864 7.884 7.738 7.765 25,941,438 -0.09(-1.17%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.