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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dollar General (NY: DG )

142.07 -0.58 (-0.41%)
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 (%)
Jun 30, 2020 182.18 183.16 180.35 182.64 1,986,271 +0.47(+0.26%)
Jun 29, 2020 182.22 183.40 180.35 182.17 2,240,099 +0.60(+0.33%)
Jun 26, 2020 182.88 185.63 181.43 181.56 6,977,029 -1.23(-0.67%)
Jun 25, 2020 182.87 183.84 179.91 182.79 2,638,386 -1.13(-0.62%)
Jun 24, 2020 181.70 184.50 180.82 183.92 2,555,826 +1.80(+0.99%)
Jun 23, 2020 184.79 185.02 181.57 182.12 1,873,701 -2.08(-1.13%)
Jun 22, 2020 181.75 184.71 180.85 184.20 1,503,730 +3.22(+1.78%)
Jun 19, 2020 185.10 185.71 180.39 180.98 2,984,120 -2.43(-1.33%)
Jun 18, 2020 183.05 184.06 180.90 183.41 1,897,957 +1.50(+0.82%)
Jun 17, 2020 182.83 183.40 181.04 181.92 1,826,823 -1.07(-0.59%)
Jun 16, 2020 181.31 183.25 179.19 182.99 2,667,413 +2.89(+1.61%)
Jun 15, 2020 175.17 182.34 175.07 180.10 2,965,504 +3.70(+2.10%)
Jun 12, 2020 182.39 182.81 174.03 176.40 3,336,795 -4.10(-2.27%)
Jun 11, 2020 182.34 184.73 179.71 180.50 2,871,458 -1.77(-0.97%)
Jun 10, 2020 179.33 182.86 179.33 182.27 3,702,822 +3.72(+2.08%)
Jun 09, 2020 180.34 180.43 177.35 178.55 2,661,697 +0.24(+0.13%)
Jun 08, 2020 176.07 179.66 176.06 178.31 3,115,916 +0.32(+0.18%)
Jun 05, 2020 178.71 179.18 173.78 177.99 3,481,891 -0.21(-0.12%)
Jun 04, 2020 181.91 182.87 177.54 178.20 3,249,807 -3.71(-2.04%)
Jun 03, 2020 183.73 183.93 180.29 181.91 2,530,685 -1.95(-1.06%)
Jun 02, 2020 183.60 185.06 181.98 183.85 3,007,856 +0.27(+0.15%)
Jun 01, 2020 183.38 186.79 181.32 183.59 2,714,852 -0.01(-0.01%)
May 29, 2020 177.34 184.75 177.34 183.60 8,489,952 +7.09(+4.02%)
May 28, 2020 178.31 181.67 172.86 176.50 5,941,966 -2.96(-1.65%)
May 27, 2020 173.14 179.46 171.65 179.46 3,723,580 +6.56(+3.79%)
May 26, 2020 174.59 175.76 171.97 172.91 2,659,574 +1.32(+0.77%)
May 22, 2020 172.06 172.18 169.89 171.58 1,928,809 +0.55(+0.32%)
May 21, 2020 171.61 172.06 169.28 171.04 2,061,943 -0.15(-0.09%)
May 20, 2020 174.08 174.73 170.19 171.19 2,470,224 -2.79(-1.60%)
May 19, 2020 174.91 177.00 173.92 173.98 1,732,112 -0.55(-0.31%)
May 18, 2020 177.30 177.36 174.09 174.53 2,261,301 +0.03(+0.02%)
May 15, 2020 173.54 176.18 172.82 174.50 2,928,835 +0.50(+0.29%)
May 14, 2020 172.87 174.96 171.39 174.00 1,562,149 -0.07(-0.04%)
May 13, 2020 174.41 176.27 171.62 174.07 2,455,447 -0.15(-0.09%)
May 12, 2020 175.19 177.12 174.02 174.22 2,112,698 -1.26(-0.72%)
May 11, 2020 169.95 177.31 169.95 175.48 2,861,858 +6.40(+3.79%)
May 08, 2020 167.96 169.48 166.22 169.07 1,642,372 +2.65(+1.59%)
May 07, 2020 168.01 168.56 166.10 166.43 1,168,149 -0.29(-0.17%)
May 06, 2020 168.57 169.60 166.22 166.71 1,213,886 -0.93(-0.55%)
May 05, 2020 168.73 169.54 166.87 167.64 1,500,097 -0.55(-0.33%)
May 04, 2020 166.56 168.53 165.53 168.19 1,317,658 +2.34(+1.41%)
May 01, 2020 167.02 169.14 165.53 165.85 1,638,512 -2.21(-1.31%)
Apr 30, 2020 166.46 169.69 165.85 168.06 2,122,245 +0.48(+0.29%)
Apr 29, 2020 171.78 172.42 167.37 167.58 2,129,036 -3.48(-2.03%)
Apr 28, 2020 173.52 175.74 170.65 171.06 2,305,500 -1.02(-0.59%)
Apr 27, 2020 169.13 175.04 166.89 172.07 2,691,143 +3.36(+1.99%)
Apr 24, 2020 170.70 171.02 168.29 168.71 2,194,384 -0.50(-0.29%)
Apr 23, 2020 169.82 172.47 169.07 169.21 2,002,979 -2.54(-1.48%)
Apr 22, 2020 172.84 174.60 171.42 171.75 1,563,309 +0.39(+0.23%)
Apr 21, 2020 171.12 172.54 168.73 171.35 2,053,895 -0.25(-0.15%)
Apr 20, 2020 173.88 174.41 170.67 171.60 2,002,924 -2.98(-1.71%)
Apr 17, 2020 172.80 175.19 170.05 174.58 2,463,818 +1.90(+1.10%)
Apr 16, 2020 170.81 176.35 170.23 172.69 2,573,845 +3.85(+2.28%)
Apr 15, 2020 169.91 170.49 164.72 168.83 2,940,721 -1.88(-1.10%)
Apr 14, 2020 169.59 171.45 167.89 170.71 3,573,064 +6.23(+3.79%)
Apr 13, 2020 163.13 165.81 160.70 164.48 2,632,008 +2.23(+1.38%)
Apr 09, 2020 160.20 164.21 159.76 162.25 2,365,871 +0.02(+0.01%)
Apr 08, 2020 162.72 165.51 159.25 162.23 2,948,199 +0.04(+0.02%)
Apr 07, 2020 161.70 164.92 158.54 162.19 4,304,048 -0.45(-0.28%)
Apr 06, 2020 159.30 163.10 155.70 162.64 4,253,210 +7.49(+4.83%)
Apr 03, 2020 151.71 155.73 151.71 155.15 2,860,079 +2.39(+1.57%)
Apr 02, 2020 146.83 154.32 146.19 152.76 3,789,580 +6.26(+4.27%)
Apr 01, 2020 141.80 151.12 141.80 146.50 3,038,973 +2.06(+1.42%)
Mar 31, 2020 139.84 150.06 139.84 144.45 5,518,029 +4.06(+2.89%)
Mar 30, 2020 142.86 143.28 139.91 140.39 2,603,757 +0.62(+0.44%)
Mar 27, 2020 132.17 141.30 131.54 139.77 3,853,654 +5.36(+3.99%)
Mar 26, 2020 130.95 136.66 129.38 134.41 3,629,541 +3.15(+2.40%)
Mar 25, 2020 135.39 137.19 130.75 131.27 3,827,420 -4.39(-3.24%)
Mar 24, 2020 138.86 143.17 131.73 135.66 3,399,860 +1.87(+1.39%)
Mar 23, 2020 133.80 138.98 131.07 133.79 3,120,617 -0.25(-0.19%)
Mar 20, 2020 134.88 138.61 129.17 134.04 4,736,412 -2.75(-2.01%)
Mar 19, 2020 142.69 144.73 135.29 136.79 4,247,842 -5.49(-3.86%)
Mar 18, 2020 139.18 150.80 131.91 142.28 5,068,763 -5.54(-3.75%)
Mar 17, 2020 131.91 149.68 131.61 147.81 5,190,002 +17.63(+13.54%)
Mar 16, 2020 128.36 133.53 119.57 130.19 3,979,729 -9.29(-6.66%)
Mar 13, 2020 141.19 142.52 132.47 139.47 6,551,692 +3.67(+2.70%)
Mar 12, 2020 145.41 150.25 134.06 135.80 7,015,262 -14.98(-9.93%)
Mar 11, 2020 156.00 158.53 149.87 150.78 4,025,197 -8.25(-5.19%)
Mar 10, 2020 155.56 160.16 153.16 159.03 3,963,570 +6.67(+4.38%)
Mar 09, 2020 144.24 155.00 143.53 152.36 3,401,391 +0.86(+0.57%)
Mar 06, 2020 147.18 152.01 145.56 151.50 1,920,345 +0.86(+0.57%)
Mar 05, 2020 151.21 154.02 148.74 150.64 2,060,111 -2.56(-1.67%)
Mar 04, 2020 151.03 153.53 149.71 153.20 1,740,353 +3.58(+2.39%)
Mar 03, 2020 152.59 156.19 147.65 149.62 2,690,196 -3.04(-1.99%)
Mar 02, 2020 143.83 152.81 143.72 152.66 2,698,149 +8.90(+6.19%)
Feb 28, 2020 148.96 149.43 141.15 143.77 4,034,094 -7.04(-4.67%)
Feb 27, 2020 154.15 155.45 150.60 150.81 3,758,696 -4.79(-3.08%)
Feb 26, 2020 155.01 157.34 154.21 155.60 2,223,570 +1.12(+0.72%)
Feb 25, 2020 158.47 159.65 154.05 154.48 2,442,026 -3.21(-2.04%)
Feb 24, 2020 156.42 159.28 156.42 157.70 2,385,830 -1.93(-1.21%)
Feb 21, 2020 158.68 159.78 157.86 159.63 1,521,201 +1.10(+0.69%)
Feb 20, 2020 156.67 158.81 156.07 158.53 1,151,651 +1.85(+1.18%)
Feb 19, 2020 154.98 157.24 154.55 156.67 1,592,142 +1.99(+1.29%)
Feb 18, 2020 151.42 155.29 150.90 154.68 1,677,001 +3.52(+2.33%)
Feb 14, 2020 152.39 153.16 150.62 151.16 1,499,142 -1.74(-1.14%)
Feb 13, 2020 151.55 153.28 150.91 152.90 1,028,802 +1.14(+0.75%)
Feb 12, 2020 149.70 152.03 148.87 151.77 1,143,189 +2.59(+1.74%)
Feb 11, 2020 149.43 149.85 148.76 149.17 958,286 +0.34(+0.23%)
Feb 10, 2020 147.38 148.89 147.15 148.83 1,152,552 +0.59(+0.40%)
Feb 07, 2020 148.55 148.99 147.33 148.24 851,395 -0.48(-0.32%)
Feb 06, 2020 150.91 151.11 148.45 148.71 1,169,375 -1.71(-1.14%)
Feb 05, 2020 149.79 150.91 149.66 150.43 1,084,579 +1.22(+0.81%)
Feb 04, 2020 149.13 150.77 148.87 149.21 1,494,463 +1.17(+0.79%)
Feb 03, 2020 147.58 150.31 147.31 148.04 1,160,211 +1.30(+0.89%)
Jan 31, 2020 150.22 150.46 146.27 146.74 2,064,614 -3.42(-2.28%)
Jan 30, 2020 148.23 150.18 147.66 150.17 1,597,510 +1.19(+0.80%)
Jan 29, 2020 150.18 150.59 148.94 148.98 752,683 -0.87(-0.58%)
Jan 28, 2020 149.62 150.79 149.10 149.85 1,168,766 +0.77(+0.51%)
Jan 27, 2020 146.46 150.08 145.99 149.09 1,609,789 +1.45(+0.98%)
Jan 24, 2020 148.19 148.26 146.74 147.63 1,098,430 -0.77(-0.52%)
Jan 23, 2020 147.16 148.75 146.72 148.40 1,341,471 +0.61(+0.41%)
Jan 22, 2020 151.09 151.44 147.49 147.79 1,523,892 -2.91(-1.93%)
Jan 21, 2020 150.51 151.80 150.40 150.69 1,433,269 -0.43(-0.29%)
Jan 17, 2020 151.74 153.44 150.69 151.12 1,554,341 -0.27(-0.18%)
Jan 16, 2020 150.69 151.64 150.10 151.39 1,539,420 +1.61(+1.07%)
Jan 15, 2020 148.59 150.50 148.47 149.79 2,757,884 -1.33(-0.88%)
Jan 14, 2020 148.33 152.05 148.33 151.12 2,966,018 +3.69(+2.50%)
Jan 13, 2020 145.36 148.10 144.85 147.42 2,103,226 +0.86(+0.59%)
Jan 10, 2020 146.51 147.42 145.86 146.56 2,872,729 +0.61(+0.42%)
Jan 09, 2020 145.20 147.08 145.19 145.95 2,961,299 +0.98(+0.68%)
Jan 08, 2020 145.40 146.00 144.56 144.97 3,354,178 -0.63(-0.43%)
Jan 07, 2020 147.49 148.03 145.53 145.60 2,974,039 -2.23(-1.51%)
Jan 06, 2020 147.70 148.00 145.49 147.82 2,399,865 -0.51(-0.34%)
Jan 03, 2020 148.25 149.26 147.63 148.33 1,797,026 -1.10(-0.73%)
Jan 02, 2020 149.82 149.98 148.19 149.43 2,009,808 +0.53(+0.36%)
Dec 31, 2019 150.03 150.30 148.18 148.90 1,149,409 -1.31(-0.87%)
Dec 30, 2019 149.06 151.00 148.32 150.20 1,414,634 +0.67(+0.45%)
Dec 27, 2019 148.42 149.63 148.19 149.53 1,020,766 +1.28(+0.86%)
Dec 26, 2019 149.12 149.12 147.20 148.25 1,048,924 -0.90(-0.60%)
Dec 24, 2019 148.71 149.49 148.20 149.15 524,420 +1.04(+0.70%)
Dec 23, 2019 149.90 150.02 147.96 148.11 1,327,078 -1.48(-0.99%)
Dec 20, 2019 150.67 150.94 149.34 149.59 2,824,183 -0.28(-0.18%)
Dec 19, 2019 148.40 149.96 147.91 149.87 2,480,739 +1.62(+1.09%)
Dec 18, 2019 148.67 148.72 147.55 148.25 2,010,870 +0.12(+0.08%)
Dec 17, 2019 146.41 148.57 146.17 148.13 2,256,166 +2.30(+1.58%)
Dec 16, 2019 147.81 148.11 145.61 145.83 2,589,555 -1.78(-1.20%)
Dec 13, 2019 148.03 148.20 146.00 147.61 2,350,360 -0.91(-0.61%)
Dec 12, 2019 147.16 149.19 147.13 148.51 1,985,489 +1.02(+0.69%)
Dec 11, 2019 147.22 147.81 146.87 147.49 2,012,597 +0.13(+0.09%)
Dec 10, 2019 147.37 148.47 146.90 147.36 1,966,880 -0.43(-0.29%)
Dec 09, 2019 147.25 148.47 146.24 147.79 2,598,057 +0.10(+0.07%)
Dec 06, 2019 148.83 149.39 146.81 147.69 3,342,633 -0.36(-0.25%)
Dec 05, 2019 148.49 148.96 145.10 148.06 5,983,725 +1.48(+1.01%)
Dec 04, 2019 147.61 148.66 146.22 146.57 3,782,134 +0.52(+0.36%)
Dec 03, 2019 146.44 147.02 145.77 146.05 5,071,642 -1.60(-1.09%)
Dec 02, 2019 151.09 151.23 147.51 147.65 3,886,035 -2.56(-1.70%)
Nov 29, 2019 150.81 151.11 149.95 150.21 1,158,104 -1.01(-0.67%)
Nov 27, 2019 151.44 151.79 150.44 151.22 1,921,898 +1.35(+0.90%)
Nov 26, 2019 149.19 153.04 148.36 149.87 4,162,343 -2.79(-1.83%)
Nov 25, 2019 152.63 153.70 152.46 152.66 2,778,540 +0.12(+0.08%)
Nov 22, 2019 154.02 154.39 152.51 152.53 1,362,802 -0.94(-0.62%)
Nov 21, 2019 153.20 154.69 152.97 153.48 1,395,793 -0.16(-0.11%)
Nov 20, 2019 152.56 154.74 151.99 153.64 2,068,536 +2.41(+1.59%)
Nov 19, 2019 151.90 152.91 150.04 151.23 1,696,020 -1.48(-0.97%)
Nov 18, 2019 152.80 153.43 152.13 152.71 1,288,796 -0.15(-0.10%)
Nov 15, 2019 153.08 153.08 150.82 152.87 2,131,206 +0.62(+0.41%)
Nov 14, 2019 151.30 153.60 150.77 152.25 1,639,117 +1.43(+0.95%)
Nov 13, 2019 149.24 150.88 147.57 150.81 2,345,258 +0.97(+0.64%)
Nov 12, 2019 149.83 155.15 149.39 149.85 1,439,004 -0.02(-0.01%)
Nov 11, 2019 150.56 150.57 148.57 149.87 1,048,668 -0.82(-0.54%)
Nov 08, 2019 152.00 152.64 149.28 150.69 1,376,840 -1.31(-0.86%)
Nov 07, 2019 153.06 153.78 151.60 152.00 1,269,657 -0.36(-0.24%)
Nov 06, 2019 152.38 153.15 151.66 152.36 1,074,114 -0.08(-0.05%)
Nov 05, 2019 150.98 152.90 150.79 152.44 1,481,486 +1.41(+0.93%)
Nov 04, 2019 153.19 153.41 149.59 151.02 1,777,301 -1.61(-1.06%)
Nov 01, 2019 154.14 154.55 152.13 152.64 1,123,744 -0.42(-0.27%)
Oct 31, 2019 153.82 154.32 152.09 153.06 1,520,781 -1.23(-0.80%)
Oct 30, 2019 153.05 154.69 152.75 154.29 868,075 +0.96(+0.63%)
Oct 29, 2019 155.01 155.54 153.25 153.32 1,134,755 -1.93(-1.24%)
Oct 28, 2019 155.00 155.68 153.93 155.25 1,110,781 +0.44(+0.28%)
Oct 25, 2019 155.14 156.09 154.38 154.81 800,668 -0.70(-0.45%)
Oct 24, 2019 155.80 156.72 154.68 155.51 1,337,937 -0.07(-0.04%)
Oct 23, 2019 158.55 159.40 154.80 155.58 1,584,068 -2.69(-1.70%)
Oct 22, 2019 157.04 159.08 156.92 158.27 1,301,157 +1.38(+0.88%)
Oct 21, 2019 157.48 157.95 156.01 156.88 1,351,707 -0.06(-0.04%)
Oct 18, 2019 155.71 157.48 154.97 156.94 1,843,748 +1.47(+0.95%)
Oct 17, 2019 155.17 156.00 154.67 155.47 1,711,010 +0.60(+0.39%)
Oct 16, 2019 154.39 155.12 153.44 154.87 1,143,117 +0.16(+0.11%)
Oct 15, 2019 155.40 155.84 154.21 154.71 1,227,640 +0.82(+0.53%)
Oct 14, 2019 155.41 155.65 153.73 153.89 1,915,084 -0.99(-0.64%)
Oct 11, 2019 154.55 156.83 153.78 154.88 1,557,339 +1.65(+1.08%)
Oct 10, 2019 153.14 153.46 151.64 153.23 1,809,964 -0.31(-0.21%)
Oct 09, 2019 152.83 154.32 152.73 153.54 1,289,202 +0.96(+0.63%)
Oct 08, 2019 151.72 154.21 150.80 152.58 1,534,104 -0.16(-0.11%)
Oct 07, 2019 152.71 153.77 151.14 152.74 1,766,242 -0.61(-0.40%)
Oct 04, 2019 149.58 153.72 149.58 153.35 2,045,389 +3.39(+2.26%)
Oct 03, 2019 150.15 150.66 147.94 149.96 1,624,214 -0.20(-0.13%)
Oct 02, 2019 150.25 151.09 148.72 150.16 1,740,081 -1.35(-0.89%)
Oct 01, 2019 152.17 153.17 149.57 151.51 1,843,787 +0.09(+0.06%)
Sep 30, 2019 152.45 153.17 151.18 151.42 2,141,848 -1.03(-0.67%)
Sep 27, 2019 152.91 152.97 151.27 152.45 1,432,591 +0.50(+0.33%)
Sep 26, 2019 152.02 152.85 150.73 151.95 1,396,757 +0.33(+0.22%)
Sep 25, 2019 151.26 152.49 150.07 151.62 1,539,318 +0.32(+0.21%)
Sep 24, 2019 152.12 153.25 149.53 151.29 1,486,886 +0.09(+0.06%)
Sep 23, 2019 150.27 153.07 150.10 151.20 1,461,884 +2.36(+1.59%)
Sep 20, 2019 149.94 151.09 148.83 148.84 2,021,981 -0.55(-0.37%)
Sep 19, 2019 149.99 150.09 148.49 149.39 1,345,614 +0.10(+0.07%)
Sep 18, 2019 149.53 149.91 147.37 149.28 1,650,406 -0.11(-0.08%)
Sep 17, 2019 146.62 149.42 146.08 149.40 2,244,375 +3.48(+2.38%)
Sep 16, 2019 149.22 149.56 145.15 145.92 1,978,273 -4.39(-2.92%)
Sep 13, 2019 149.06 150.74 148.87 150.31 1,657,955 +0.65(+0.43%)
Sep 12, 2019 150.63 151.28 148.59 149.67 1,827,190 +1.04(+0.70%)
Sep 11, 2019 148.78 151.16 147.89 148.63 2,655,992 -1.03(-0.69%)
Sep 10, 2019 150.74 150.79 147.96 149.66 3,346,329 -3.50(-2.28%)
Sep 09, 2019 154.37 154.66 152.23 153.15 2,043,939 -0.74(-0.48%)
Sep 06, 2019 152.35 154.51 152.13 153.90 1,663,624 +1.64(+1.08%)
Sep 05, 2019 152.28 153.47 151.45 152.26 1,613,000 +1.92(+1.28%)
Sep 04, 2019 149.96 150.69 149.07 150.33 1,823,372 +2.07(+1.39%)
Sep 03, 2019 148.06 150.41 147.87 148.26 2,503,080 -0.44(-0.30%)
Aug 30, 2019 149.21 151.39 147.29 148.70 2,822,986 +0.00(+0.00%)
Aug 29, 2019 144.44 149.99 143.95 148.70 7,199,433 +14.35(+10.68%)
Aug 28, 2019 131.96 135.05 131.47 134.36 2,570,429 +2.17(+1.64%)
Aug 27, 2019 133.38 133.74 132.12 132.18 2,066,704 -0.45(-0.34%)
Aug 26, 2019 131.74 132.71 131.18 132.63 1,552,067 +2.12(+1.63%)
Aug 23, 2019 132.52 133.03 129.82 130.51 1,574,926 -2.62(-1.97%)
Aug 22, 2019 132.05 133.56 131.75 133.13 1,772,500 +0.91(+0.68%)
Aug 21, 2019 133.34 133.73 131.41 132.22 2,073,687 +1.50(+1.15%)
Aug 20, 2019 131.35 132.13 130.09 130.72 1,316,965 -0.85(-0.64%)
Aug 19, 2019 131.37 132.32 129.24 131.56 2,114,286 +2.09(+1.61%)
Aug 16, 2019 128.11 129.97 127.87 129.48 1,442,668 +2.00(+1.57%)
Aug 15, 2019 128.56 129.39 126.52 127.48 1,547,997 -0.04(-0.03%)
Aug 14, 2019 127.95 129.49 127.08 127.52 1,850,900 -1.46(-1.13%)
Aug 13, 2019 127.79 130.98 126.71 128.97 1,576,787 +0.39(+0.30%)
Aug 12, 2019 128.62 130.37 127.83 128.58 1,034,084 -0.58(-0.45%)
Aug 09, 2019 131.14 131.58 129.08 129.16 1,121,678 -1.73(-1.32%)
Aug 08, 2019 129.92 131.43 129.32 130.89 1,661,629 +2.67(+2.08%)
Aug 07, 2019 127.10 128.46 125.99 128.22 1,205,715 +0.12(+0.10%)
Aug 06, 2019 126.29 128.37 125.29 128.10 1,729,496 +1.72(+1.36%)
Aug 05, 2019 126.33 127.22 124.83 126.37 1,889,747 -0.99(-0.78%)
Aug 02, 2019 126.04 128.23 125.78 127.36 2,104,381 +1.47(+1.17%)
Aug 01, 2019 127.53 129.58 125.33 125.90 2,243,238 -1.78(-1.39%)
Jul 31, 2019 127.59 128.75 126.30 127.68 1,624,740 -0.17(-0.13%)
Jul 30, 2019 129.19 129.19 127.29 127.85 1,628,040 -1.52(-1.18%)
Jul 29, 2019 131.33 131.60 129.10 129.37 1,565,678 -2.07(-1.57%)
Jul 26, 2019 131.26 132.06 130.67 131.44 1,344,943 +0.24(+0.18%)
Jul 25, 2019 132.16 132.16 130.33 131.20 1,815,506 -1.36(-1.03%)
Jul 24, 2019 130.87 132.66 130.55 132.56 1,688,441 +1.84(+1.41%)
Jul 23, 2019 131.57 131.57 127.73 130.73 2,563,998 -1.34(-1.02%)
Jul 22, 2019 134.57 134.62 131.09 132.07 2,964,352 -2.53(-1.88%)
Jul 19, 2019 136.47 136.57 134.53 134.59 1,950,079 -1.47(-1.08%)
Jul 18, 2019 137.74 137.95 134.80 136.06 2,337,224 -2.05(-1.48%)
Jul 17, 2019 137.08 138.20 136.64 138.11 1,527,701 +0.73(+0.53%)
Jul 16, 2019 135.76 137.62 135.43 137.38 1,296,095 +1.85(+1.36%)
Jul 15, 2019 135.08 135.82 134.69 135.53 1,388,039 +0.70(+0.52%)
Jul 12, 2019 134.15 134.99 133.92 134.82 1,280,284 +1.11(+0.83%)
Jul 11, 2019 134.65 135.34 133.29 133.72 1,662,859 -0.54(-0.40%)
Jul 10, 2019 133.19 134.38 132.56 134.26 1,933,756 +1.31(+0.99%)
Jul 09, 2019 131.65 133.42 131.65 132.95 1,561,205 +0.93(+0.71%)
Jul 08, 2019 132.64 133.07 131.65 132.01 1,579,193 -1.01(-0.76%)
Jul 05, 2019 131.96 133.18 131.38 133.02 1,385,269 +0.82(+0.62%)
Jul 03, 2019 130.54 132.23 130.54 132.21 993,371 +1.88(+1.44%)
Jul 02, 2019 129.53 130.32 129.15 130.32 1,117,079 +1.18(+0.91%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.