Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Dollar General (NY: DG )

139.28 -2.99 (-2.10%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 141.53 143.83 138.87 139.28 3,795,804 -2.99(-2.10%)
May 28, 2024 144.54 145.94 141.03 142.27 3,491,318 -2.96(-2.04%)
May 24, 2024 140.00 145.29 139.87 145.23 2,230,091 +6.11(+4.39%)
May 23, 2024 140.72 142.90 138.84 139.12 2,102,542 -2.43(-1.72%)
May 22, 2024 142.05 142.07 139.55 141.55 2,268,587 -1.05(-0.74%)
May 21, 2024 144.79 147.79 142.24 142.60 3,191,340 +4.77(+3.46%)
May 20, 2024 141.38 141.44 137.70 137.83 1,845,560 -4.30(-3.03%)
May 17, 2024 145.37 145.37 141.20 142.13 2,744,049 -4.46(-3.04%)
May 16, 2024 145.28 147.87 144.83 146.59 3,270,156 +5.53(+3.92%)
May 15, 2024 140.57 142.88 140.25 141.06 2,012,535 +0.75(+0.53%)
May 14, 2024 139.78 140.46 138.30 140.31 1,905,619 +2.38(+1.73%)
May 13, 2024 141.84 143.66 137.58 137.93 1,759,719 -3.02(-2.14%)
May 10, 2024 140.94 141.31 139.84 140.95 1,339,192 +0.09(+0.06%)
May 09, 2024 137.24 140.89 136.50 140.86 1,920,396 +3.34(+2.43%)
May 08, 2024 138.47 139.97 137.06 137.52 1,700,370 -2.38(-1.70%)
May 07, 2024 137.77 141.09 137.30 139.90 2,594,426 +3.76(+2.76%)
May 06, 2024 138.09 138.71 134.68 136.14 2,480,783 -1.35(-0.98%)
May 03, 2024 136.75 138.68 135.97 137.49 2,268,788 +0.34(+0.25%)
May 02, 2024 138.15 138.57 136.12 137.15 1,638,951 -0.43(-0.31%)
May 01, 2024 138.79 140.00 135.42 137.58 2,612,540 -1.61(-1.16%)
Apr 30, 2024 140.44 141.16 139.07 139.19 1,753,232 -1.96(-1.39%)
Apr 29, 2024 141.21 141.49 138.96 141.15 2,382,068 -0.92(-0.65%)
Apr 26, 2024 142.35 144.45 141.62 142.07 1,378,668 -0.58(-0.41%)
Apr 25, 2024 142.25 143.45 141.38 142.65 1,387,968 -0.51(-0.36%)
Apr 24, 2024 141.29 143.49 140.62 143.16 1,322,944 +0.43(+0.30%)
Apr 23, 2024 143.19 144.35 142.21 142.73 1,431,055 -0.12(-0.08%)
Apr 22, 2024 144.64 144.79 142.53 142.85 2,174,626 -1.97(-1.36%)
Apr 19, 2024 145.76 146.76 144.46 144.82 1,518,381 -0.86(-0.59%)
Apr 18, 2024 144.75 146.23 143.32 145.68 1,463,866 +1.19(+0.82%)
Apr 17, 2024 146.23 146.44 143.66 144.49 1,864,655 -0.50(-0.34%)
Apr 16, 2024 144.83 145.59 143.02 144.99 2,140,639 +0.30(+0.21%)
Apr 15, 2024 149.39 150.40 144.49 144.69 2,065,735 -3.09(-2.09%)
Apr 12, 2024 153.62 153.81 147.46 147.78 2,479,428 -6.59(-4.27%)
Apr 11, 2024 155.28 156.25 152.62 154.37 1,792,097 -0.26(-0.17%)
Apr 10, 2024 151.53 154.90 150.51 154.63 1,884,164 +1.24(+0.81%)
Apr 09, 2024 156.33 156.60 151.49 153.39 2,645,798 -3.35(-2.14%)
Apr 08, 2024 157.84 159.52 155.97 156.74 2,637,695 -2.22(-1.40%)
Apr 05, 2024 158.66 161.39 157.86 158.96 2,654,453 +0.51(+0.32%)
Apr 04, 2024 160.41 163.51 157.37 158.45 3,288,733 -0.14(-0.09%)
Apr 03, 2024 154.06 158.90 153.09 158.59 2,545,068 +4.27(+2.77%)
Apr 02, 2024 156.00 156.39 152.43 154.32 1,743,060 -2.45(-1.56%)
Apr 01, 2024 155.65 159.34 155.65 156.77 1,348,934 +1.28(+0.83%)
Mar 28, 2024 154.27 155.99 153.07 155.48 1,814,153 +1.84(+1.20%)
Mar 27, 2024 150.70 153.78 150.70 153.64 1,836,280 +3.54(+2.36%)
Mar 26, 2024 151.11 151.91 149.60 150.10 1,605,249 -0.12(-0.08%)
Mar 25, 2024 150.96 151.91 149.65 150.22 2,043,537 +0.08(+0.05%)
Mar 22, 2024 153.44 153.84 150.11 150.14 1,591,734 -3.55(-2.31%)
Mar 21, 2024 155.23 157.74 153.44 153.69 1,811,759 -1.79(-1.15%)
Mar 20, 2024 154.15 156.62 153.67 155.48 1,965,318 +2.03(+1.32%)
Mar 19, 2024 155.92 155.92 152.58 153.45 1,471,302 -1.72(-1.11%)
Mar 18, 2024 150.54 156.56 149.53 155.17 2,754,614 +3.79(+2.50%)
Mar 15, 2024 149.26 152.80 149.26 151.39 4,175,859 +1.88(+1.26%)
Mar 14, 2024 165.51 167.45 147.29 149.50 9,455,622 -8.08(-5.13%)
Mar 13, 2024 154.41 158.16 154.23 157.59 5,641,946 -3.04(-1.89%)
Mar 12, 2024 160.04 161.81 158.41 160.62 3,121,489 +1.88(+1.19%)
Mar 11, 2024 157.49 159.22 156.32 158.74 1,981,124 +2.01(+1.28%)
Mar 08, 2024 157.50 158.07 155.83 156.73 2,111,036 -1.61(-1.02%)
Mar 07, 2024 157.97 158.61 155.83 158.34 2,896,321 +2.92(+1.88%)
Mar 06, 2024 155.61 156.09 153.02 155.42 2,687,434 +1.15(+0.74%)
Mar 05, 2024 149.23 154.33 149.22 154.28 3,800,655 +6.39(+4.32%)
Mar 04, 2024 148.59 149.39 146.91 147.89 2,093,274 -0.82(-0.55%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.