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 )

55.39 +0.56 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2008 10.29 10.46 10.16 10.42 13,524,836 +0.15(+1.42%)
Dec 30, 2008 10.06 10.33 9.868 10.27 10,834,063 +0.25(+2.48%)
Dec 29, 2008 9.962 10.05 9.891 10.02 9,342,257 +0.04(+0.43%)
Dec 26, 2008 10.04 10.05 9.923 9.978 4,165,261 +0.02(+0.16%)
Dec 24, 2008 10.03 10.03 9.915 9.962 3,032,235 -0.01(-0.08%)
Dec 23, 2008 10.12 10.16 9.919 9.970 9,946,826 -0.10(-1.02%)
Dec 22, 2008 10.15 10.15 9.962 10.07 15,391,453 +0.05(+0.47%)
Dec 19, 2008 10.29 10.40 10.01 10.03 23,256,288 -0.24(-2.31%)
Dec 18, 2008 10.41 10.49 10.16 10.26 14,600,182 -0.11(-1.10%)
Dec 17, 2008 10.31 10.52 10.26 10.38 14,370,087 -0.04(-0.34%)
Dec 16, 2008 10.32 10.43 10.03 10.41 25,245,182 +0.29(+2.84%)
Dec 15, 2008 9.931 10.20 9.816 10.12 21,607,502 +0.04(+0.43%)
Dec 12, 2008 10.13 10.29 10.01 10.08 19,443,928 -0.23(-2.22%)
Dec 11, 2008 10.30 10.60 10.20 10.31 21,013,350 -0.05(-0.46%)
Dec 10, 2008 10.10 10.42 10.05 10.36 27,450,040 +0.31(+3.10%)
Dec 09, 2008 10.17 10.26 9.615 10.05 51,582,864 -0.73(-6.74%)
Dec 08, 2008 10.86 10.88 10.47 10.77 28,371,706 -0.04(-0.40%)
Dec 05, 2008 10.51 10.85 10.29 10.81 27,449,902 +0.21(+2.01%)
Dec 04, 2008 10.71 10.79 10.42 10.60 27,170,886 -0.23(-2.11%)
Dec 03, 2008 10.66 10.90 10.48 10.83 24,678,782 +0.26(+2.42%)
Dec 02, 2008 10.80 10.85 10.47 10.57 24,283,334 -0.07(-0.70%)
Dec 01, 2008 10.72 10.96 10.65 10.65 18,991,526 -0.26(-2.39%)
Nov 28, 2008 10.91 11.01 10.84 10.91 5,563,794 -0.02(-0.18%)
Nov 26, 2008 10.71 10.98 10.67 10.93 14,755,258 +0.07(+0.65%)
Nov 25, 2008 10.80 10.98 10.59 10.86 25,297,950 +0.23(+2.15%)
Nov 24, 2008 10.46 10.80 10.33 10.63 23,398,882 +0.29(+2.82%)
Nov 21, 2008 9.832 10.40 9.532 10.34 32,198,514 +0.68(+7.07%)
Nov 20, 2008 10.43 10.58 9.544 9.655 35,157,440 -0.84(-7.97%)
Nov 19, 2008 10.77 10.96 10.48 10.49 25,958,174 -0.15(-1.41%)
Nov 18, 2008 10.59 10.77 10.40 10.64 21,621,846 +0.06(+0.52%)
Nov 17, 2008 10.97 11.03 10.58 10.59 20,004,400 -0.47(-4.21%)
Nov 14, 2008 10.84 11.45 10.72 11.05 0 +0.03(+0.25%)
Nov 13, 2008 10.63 11.03 10.25 11.02 24,886,722 +0.46(+4.33%)
Nov 12, 2008 10.66 10.85 10.42 10.57 25,174,884 -0.35(-3.23%)
Nov 11, 2008 10.80 11.04 10.62 10.92 17,194,010 +0.13(+1.17%)
Nov 10, 2008 10.98 11.01 10.69 10.79 12,278,741 -0.04(-0.40%)
Nov 07, 2008 10.75 10.86 10.57 10.84 14,182,555 +0.21(+1.96%)
Nov 06, 2008 10.55 10.86 10.55 10.63 20,818,618 +0.11(+1.09%)
Nov 05, 2008 10.87 10.91 10.45 10.51 18,883,768 -0.42(-3.85%)
Nov 04, 2008 10.88 11.04 10.76 10.93 15,650,025 +0.18(+1.65%)
Nov 03, 2008 10.81 11.03 10.62 10.76 15,544,990 -0.06(-0.51%)
Oct 31, 2008 10.73 11.06 10.69 10.81 18,972,552 -0.00(-0.04%)
Oct 30, 2008 10.63 10.84 10.40 10.82 18,967,272 +0.38(+3.66%)
Oct 29, 2008 10.47 10.81 10.21 10.43 25,022,414 -0.09(-0.90%)
Oct 28, 2008 10.19 10.53 10.02 10.53 34,014,256 +0.49(+4.90%)
Oct 27, 2008 10.22 10.51 10.02 10.04 22,504,402 -0.35(-3.41%)
Oct 24, 2008 10.22 10.58 10.12 10.39 24,705,212 -0.22(-2.11%)
Oct 23, 2008 10.59 10.78 10.32 10.62 38,327,992 +0.05(+0.48%)
Oct 22, 2008 10.15 10.63 9.867 10.56 35,265,780 +0.24(+2.29%)
Oct 21, 2008 10.36 10.67 10.26 10.33 21,046,328 +0.02(+0.23%)
Oct 20, 2008 10.20 10.32 10.05 10.30 14,441,195 +0.37(+3.73%)
Oct 17, 2008 10.20 10.38 9.773 9.934 24,571,106 -0.42(-4.03%)
Oct 16, 2008 9.643 10.39 9.627 10.35 29,641,140 +0.68(+7.04%)
Oct 15, 2008 9.946 10.10 9.564 9.671 25,455,548 -0.44(-4.32%)
Oct 14, 2008 10.29 10.34 9.895 10.11 23,717,332 +0.12(+1.18%)
Oct 13, 2008 9.651 9.990 9.360 9.990 20,370,134 +0.63(+6.69%)
Oct 10, 2008 9.253 9.903 8.781 9.363 0 -0.12(-1.25%)
Oct 09, 2008 9.844 9.997 9.466 9.482 28,602,742 -0.32(-3.22%)
Oct 08, 2008 9.997 10.59 9.797 9.797 27,329,802 -0.35(-3.42%)
Oct 07, 2008 10.49 10.62 10.12 10.14 22,505,990 -0.30(-2.87%)
Oct 06, 2008 10.55 10.87 10.15 10.44 28,617,500 -0.27(-2.50%)
Oct 03, 2008 11.02 11.10 10.67 10.71 0 -0.23(-2.09%)
Oct 02, 2008 10.75 11.12 10.75 10.94 23,045,432 +0.09(+0.80%)
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.