Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Jul 31, 2023 47.16 47.35 46.90 47.19 3,429,909 +0.12(+0.25%)
Jul 28, 2023 46.96 47.37 46.91 47.07 2,851,982 +0.41(+0.87%)
Jul 27, 2023 47.30 47.66 46.53 46.67 3,225,910 -0.59(-1.25%)
Jul 26, 2023 47.27 47.57 47.09 47.26 3,835,783 +0.02(+0.04%)
Jul 25, 2023 47.42 47.44 46.78 47.24 4,147,473 -0.05(-0.10%)
Jul 24, 2023 46.70 47.51 46.58 47.29 4,449,127 +0.73(+1.56%)
Jul 21, 2023 46.42 46.81 46.25 46.56 2,909,402 +0.13(+0.27%)
Jul 20, 2023 45.74 46.44 45.54 46.43 3,936,049 +0.85(+1.87%)
Jul 19, 2023 45.01 45.60 44.91 45.58 4,995,711 +0.75(+1.67%)
Jul 18, 2023 45.17 45.30 44.71 44.83 3,989,153 -0.32(-0.71%)
Jul 17, 2023 44.82 45.42 44.55 45.15 5,209,871 +0.10(+0.22%)
Jul 14, 2023 45.62 45.77 44.93 45.06 4,922,099 -0.54(-1.19%)
Jul 13, 2023 45.89 46.23 45.51 45.60 4,233,022 -0.34(-0.74%)
Jul 12, 2023 46.00 46.33 45.63 45.94 5,298,851 -0.21(-0.46%)
Jul 11, 2023 45.59 46.21 45.55 46.15 3,829,488 +0.67(+1.47%)
Jul 10, 2023 45.84 46.22 45.47 45.48 4,647,741 -0.28(-0.61%)
Jul 07, 2023 45.79 46.10 45.60 45.76 3,470,022 -0.12(-0.25%)
Jul 06, 2023 45.66 46.19 45.52 45.88 4,263,746 +0.24(+0.53%)
Jul 05, 2023 45.82 46.18 45.37 45.64 4,675,228 -0.39(-0.84%)
Jul 03, 2023 45.55 46.03 45.32 46.03 2,198,012 +0.43(+0.94%)
Jun 30, 2023 44.98 45.73 44.96 45.60 5,426,452 +0.66(+1.47%)
Jun 29, 2023 45.79 45.82 44.91 44.94 4,904,865 -0.82(-1.80%)
Jun 28, 2023 45.21 45.76 44.93 45.76 4,338,356 +0.39(+0.86%)
Jun 27, 2023 45.19 45.64 45.12 45.38 4,064,688 +0.12(+0.26%)
Jun 26, 2023 45.02 45.27 44.69 45.26 3,659,782 +0.49(+1.11%)
Jun 23, 2023 44.89 45.58 44.72 44.76 5,319,499 +0.07(+0.15%)
Jun 22, 2023 44.22 44.71 43.96 44.70 4,184,780 +0.38(+0.85%)
Jun 21, 2023 44.40 44.83 44.14 44.32 5,610,105 -0.15(-0.33%)
Jun 20, 2023 44.84 45.23 44.42 44.46 5,857,487 -0.33(-0.74%)
Jun 16, 2023 44.57 44.96 44.14 44.79 10,903,500 +0.22(+0.50%)
Jun 15, 2023 43.08 44.69 42.26 44.57 18,678,366 -1.23(-2.69%)
Jun 14, 2023 45.57 46.09 45.32 45.80 6,743,247 +0.34(+0.75%)
Jun 13, 2023 45.13 45.57 44.90 45.46 5,295,223 +0.47(+1.03%)
Jun 12, 2023 44.87 45.01 44.47 45.00 4,228,020 +0.20(+0.45%)
Jun 09, 2023 44.37 45.22 44.33 44.79 3,908,664 +0.40(+0.90%)
Jun 08, 2023 44.02 44.51 43.94 44.40 4,317,777 +0.29(+0.66%)
Jun 07, 2023 44.48 44.57 43.84 44.10 8,193,015 -0.59(-1.32%)
Jun 06, 2023 44.74 44.77 44.15 44.70 4,408,151 -0.08(-0.17%)
Jun 05, 2023 44.64 45.06 44.56 44.77 4,780,073 +0.22(+0.50%)
Jun 02, 2023 43.27 44.55 43.20 44.55 6,410,161 +1.22(+2.82%)
Jun 01, 2023 43.83 44.06 43.11 43.33 8,969,373 -0.65(-1.48%)
May 31, 2023 44.61 44.78 43.89 43.98 14,224,243 -0.61(-1.37%)
May 30, 2023 45.89 45.89 44.51 44.59 6,751,925 -1.31(-2.85%)
May 26, 2023 47.05 47.33 45.86 45.90 8,264,451 -1.54(-3.25%)
May 25, 2023 47.82 48.13 47.42 47.44 12,413,033 -0.64(-1.33%)
May 24, 2023 47.92 48.59 47.73 48.08 6,022,112 +0.45(+0.94%)
May 23, 2023 48.27 48.47 47.63 47.64 5,137,518 -0.85(-1.76%)
May 22, 2023 48.23 48.86 48.01 48.49 4,934,734 +0.33(+0.68%)
May 19, 2023 47.98 48.21 47.78 48.16 4,647,621 +0.30(+0.63%)
May 18, 2023 47.76 47.90 47.32 47.86 4,671,424 +0.08(+0.16%)
May 17, 2023 47.62 47.87 47.22 47.78 4,568,754 +0.31(+0.65%)
May 16, 2023 47.61 48.02 47.24 47.47 4,633,126 -0.14(-0.29%)
May 15, 2023 47.96 47.96 47.24 47.61 5,075,908 -0.11(-0.22%)
May 12, 2023 47.51 47.97 47.50 47.71 4,199,897 +0.27(+0.57%)
May 11, 2023 47.56 47.58 47.04 47.44 3,879,388 +0.04(+0.08%)
May 10, 2023 47.60 47.63 46.80 47.40 5,304,940 -0.04(-0.08%)
May 09, 2023 47.28 47.72 47.21 47.44 3,981,121 +0.01(+0.02%)
May 08, 2023 47.46 47.82 47.28 47.43 3,422,610 -0.08(-0.16%)
May 05, 2023 46.74 47.55 46.65 47.51 3,906,874 +0.92(+1.97%)
May 04, 2023 47.35 47.35 46.56 46.59 3,525,626 -0.64(-1.35%)
May 03, 2023 47.72 47.86 47.20 47.23 4,828,131 -0.48(-1.01%)
May 02, 2023 47.97 48.24 47.06 47.71 4,353,060 +0.15(+0.32%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.