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, 2010 25.52 25.92 24.55 24.86 1,259 -0.76(-2.96%)
Jun 29, 2010 25.62 25.93 25.12 25.62 1,283,054 -0.62(-2.37%)
Jun 25, 2010 26.24 26.48 25.41 26.24 2,640,166 -0.05(-0.17%)
Jun 24, 2010 26.25 26.31 25.86 26.29 976,428 +0.00(+0.00%)
Jun 23, 2010 26.20 26.54 25.95 26.29 1,134,484 +0.22(+0.83%)
Jun 22, 2010 26.75 27.14 25.97 26.07 332 -0.67(-2.50%)
Jun 21, 2010 27.42 27.42 26.62 26.74 1,359,024 -0.47(-1.72%)
Jun 18, 2010 27.21 27.33 26.78 27.21 819,184 +0.23(+0.84%)
Jun 17, 2010 27.31 27.51 26.62 26.98 1,007,951 -0.36(-1.32%)
Jun 16, 2010 27.05 27.55 26.97 27.34 1,680,708 +0.27(+1.00%)
Jun 15, 2010 27.24 27.52 26.61 27.07 1,663,340 -0.20(-0.73%)
Jun 14, 2010 27.23 27.67 26.98 27.27 2,554,118 +0.23(+0.83%)
Jun 11, 2010 26.79 27.08 26.54 27.05 538,122 -0.01(-0.03%)
Jun 10, 2010 27.93 28.18 26.77 27.05 1,490,391 -0.02(-0.07%)
Jun 09, 2010 27.24 27.48 26.94 27.07 1,752,281 +0.15(+0.57%)
Jun 08, 2010 27.39 27.39 26.40 26.92 3,602,337 +0.54(+2.05%)
Jun 07, 2010 27.24 27.52 26.03 26.38 1,377,141 -0.73(-2.70%)
Jun 04, 2010 27.11 27.52 26.69 27.11 992,610 -0.60(-2.15%)
Jun 03, 2010 28.03 28.35 27.33 27.70 857,181 -0.60(-2.10%)
Jun 02, 2010 27.83 28.30 27.62 28.30 2,770 +0.74(+2.69%)
Jun 01, 2010 27.28 27.96 27.14 27.56 166 +0.28(+1.03%)
May 28, 2010 27.28 27.81 27.20 27.28 1,073,423 -0.37(-1.34%)
May 27, 2010 28.04 28.16 27.40 27.65 1,391,791 +0.18(+0.66%)
May 26, 2010 27.98 28.32 27.27 27.47 1,329 -0.15(-0.56%)
May 25, 2010 26.51 27.65 26.37 27.62 110 +0.54(+2.00%)
May 24, 2010 26.71 27.38 26.66 27.08 1,887,397 +0.42(+1.56%)
May 21, 2010 25.94 26.92 25.84 26.67 1,151,882 +0.47(+1.79%)
May 20, 2010 26.45 26.68 26.09 26.20 1,074,769 -0.60(-2.26%)
May 19, 2010 26.39 27.25 26.29 26.80 1,052,008 +0.37(+1.40%)
May 18, 2010 26.81 27.04 26.22 26.43 845,505 -0.14(-0.54%)
May 17, 2010 26.50 27.07 26.22 26.58 1,396,083 +0.16(+0.61%)
May 14, 2010 26.41 26.82 26.18 26.41 2,500,288 -0.15(-0.58%)
May 13, 2010 26.50 27.02 26.15 26.57 1,840,930 +0.07(+0.27%)
May 12, 2010 25.52 26.60 25.39 26.50 1,186,095 +1.25(+4.93%)
May 11, 2010 25.28 25.59 25.17 25.25 760,534 +0.23(+0.94%)
May 10, 2010 25.05 25.18 24.65 25.02 1,161,482 +0.48(+1.95%)
May 07, 2010 25.18 25.39 24.13 24.54 1,546,515 -0.65(-2.58%)
May 06, 2010 25.58 26.22 24.90 25.19 221 -0.29(-1.13%)
May 05, 2010 25.92 25.95 25.48 25.48 616,066 -0.37(-1.43%)
May 04, 2010 25.76 26.11 25.15 25.85 836,400 -0.34(-1.31%)
May 03, 2010 25.80 26.43 25.66 26.19 469,983 +0.41(+1.58%)
Apr 30, 2010 26.29 26.39 25.56 25.78 974,678 -0.51(-1.92%)
Apr 29, 2010 26.22 26.58 25.79 26.29 919,815 +0.11(+0.41%)
Apr 28, 2010 26.20 26.99 25.76 26.18 881,176 +0.02(+0.07%)
Apr 27, 2010 26.48 26.84 26.12 26.16 1,055,932 -0.53(-1.99%)
Apr 26, 2010 25.76 26.80 25.66 26.69 1,308,781 +0.18(+0.68%)
Apr 23, 2010 26.77 26.79 26.32 26.51 740,506 -0.14(-0.51%)
Apr 22, 2010 25.28 26.73 25.27 26.65 1,597,246 +1.21(+4.75%)
Apr 21, 2010 25.45 25.67 25.18 25.44 1,361,897 -0.05(-0.21%)
Apr 20, 2010 26.40 26.40 25.34 25.49 1,410,874 -0.69(-2.62%)
Apr 19, 2010 25.81 26.67 25.38 26.18 2,093,457 +0.37(+1.43%)
Apr 16, 2010 24.37 26.06 24.37 25.81 3,664,416 +1.44(+5.93%)
Apr 15, 2010 24.82 24.93 24.32 24.37 12,393,315 -0.47(-1.89%)
Apr 14, 2010 24.50 25.14 24.09 24.83 1,108,090 +0.44(+1.81%)
Apr 13, 2010 23.69 24.53 23.63 24.39 1,985,654 +0.71(+3.01%)
Apr 12, 2010 23.87 23.99 23.63 23.68 279,311 -0.21(-0.87%)
Apr 09, 2010 24.00 24.04 23.69 23.89 338,219 -0.04(-0.15%)
Apr 08, 2010 24.00 24.15 23.67 23.92 232,952 -0.04(-0.15%)
Apr 07, 2010 24.38 24.46 23.85 23.96 810,771 -0.42(-1.70%)
Apr 06, 2010 23.56 24.37 23.54 24.37 793,977 +1.39(+6.03%)
Apr 05, 2010 23.22 23.28 22.91 22.99 688,648 -0.04(-0.18%)
Apr 01, 2010 22.88 23.03 23.03 23.03 1,365,431 +0.24(+1.07%)
Mar 31, 2010 23.82 23.82 22.43 22.79 1,343,077 -0.49(-2.09%)
Mar 30, 2010 23.01 23.38 22.74 23.27 612,661 +0.40(+1.74%)
Mar 29, 2010 22.77 23.10 22.70 22.88 373,091 +0.32(+1.44%)
Mar 26, 2010 22.19 22.72 21.97 22.55 879,131 +0.51(+2.29%)
Mar 25, 2010 22.96 22.99 21.92 22.05 407,666 -0.74(-3.25%)
Mar 24, 2010 22.71 23.44 22.56 22.79 1,448,473 +0.06(+0.28%)
Mar 23, 2010 22.56 22.79 22.47 22.72 168,890 +0.15(+0.68%)
Mar 22, 2010 23.07 23.21 22.52 22.57 259,216 -0.53(-2.30%)
Mar 19, 2010 22.82 23.24 22.56 23.10 821,495 +0.32(+1.43%)
Mar 18, 2010 23.35 23.40 22.77 22.78 173,567 -0.52(-2.25%)
Mar 17, 2010 22.66 23.92 22.51 23.30 557,859 +0.63(+2.79%)
Mar 16, 2010 22.58 22.74 22.43 22.67 121,021 +0.08(+0.36%)
Mar 15, 2010 22.56 22.64 22.52 22.59 216,660 -0.09(-0.40%)
Mar 12, 2010 22.69 22.79 22.54 22.68 61,269 +0.02(+0.08%)
Mar 11, 2010 22.55 22.73 22.39 22.66 110,815 +0.05(+0.20%)
Mar 10, 2010 22.66 22.72 22.48 22.61 274,962 -0.05(-0.24%)
Mar 09, 2010 22.15 22.78 22.11 22.67 205,119 +0.41(+1.82%)
Mar 08, 2010 22.15 22.45 22.12 22.26 160,433 +0.14(+0.61%)
Mar 05, 2010 21.88 22.33 21.82 22.13 210,360 +0.29(+1.32%)
Mar 04, 2010 21.68 22.02 21.65 21.84 166,000 +0.19(+0.88%)
Mar 03, 2010 21.66 21.76 21.50 21.65 127,302 -0.05(-0.21%)
Mar 02, 2010 21.78 21.93 21.45 21.69 309,621 -0.05(-0.21%)
Mar 01, 2010 21.67 22.17 21.55 21.74 300,848 +0.18(+0.84%)
Feb 26, 2010 21.58 21.62 21.22 21.56 293,565 +0.08(+0.38%)
Feb 25, 2010 21.50 21.72 21.23 21.48 285,815 -0.32(-1.49%)
Feb 24, 2010 21.49 21.97 21.43 21.80 230,908 +0.47(+2.20%)
Feb 23, 2010 20.94 21.41 20.85 21.33 148,713 +0.36(+1.72%)
Feb 22, 2010 21.21 21.23 20.84 20.97 172,289 -0.31(-1.44%)
Feb 19, 2010 21.02 21.62 21.02 21.28 207,844 +0.27(+1.29%)
Feb 18, 2010 20.43 21.16 20.30 21.01 134,432 +0.47(+2.28%)
Feb 17, 2010 20.79 21.11 20.39 20.54 210,230 -0.24(-1.17%)
Feb 16, 2010 20.44 20.82 20.10 20.78 274,790 +0.43(+2.13%)
Feb 12, 2010 19.77 20.35 20.35 20.35 139,180 +0.44(+2.22%)
Feb 11, 2010 19.83 20.02 19.80 19.91 119,137 +0.01(+0.05%)
Feb 10, 2010 20.20 20.20 19.74 19.90 447,465 -0.46(-2.26%)
Feb 09, 2010 20.30 20.54 20.10 20.36 244,486 +0.52(+2.64%)
Feb 08, 2010 19.75 20.42 19.64 19.84 230,692 +0.24(+1.24%)
Feb 05, 2010 20.22 20.37 19.22 19.59 1,260,043 -0.69(-3.38%)
Feb 04, 2010 21.33 21.43 20.17 20.28 791,143 -1.24(-5.75%)
Feb 03, 2010 21.30 21.53 21.13 21.51 917,142 +0.19(+0.89%)
Feb 02, 2010 21.05 21.41 20.93 21.32 230,788 +0.29(+1.37%)
Feb 01, 2010 21.37 21.37 20.87 21.04 451,453 -0.16(-0.77%)
Jan 29, 2010 21.66 21.66 20.96 21.20 374,240 +0.05(+0.26%)
Jan 28, 2010 21.47 21.77 21.14 21.14 146,609 -0.11(-0.51%)
Jan 27, 2010 21.30 21.30 21.09 21.25 194,252 +0.02(+0.08%)
Jan 26, 2010 21.12 21.37 21.04 21.23 182,621 +0.16(+0.77%)
Jan 25, 2010 21.33 21.33 20.81 21.07 132,418 +0.01(+0.04%)
Jan 22, 2010 21.65 21.69 20.55 21.06 989,138 -0.58(-2.67%)
Jan 21, 2010 22.14 22.31 21.57 21.64 225,264 -0.48(-2.16%)
Jan 20, 2010 22.12 22.38 21.88 22.12 653,490 -0.04(-0.16%)
Jan 19, 2010 22.02 22.47 21.87 22.15 752,731 +0.17(+0.78%)
Jan 15, 2010 22.06 21.98 21.98 21.98 223,952 +0.14(+0.66%)
Jan 14, 2010 21.82 21.84 21.59 21.84 223,188 -0.09(-0.41%)
Jan 13, 2010 21.61 22.02 21.49 21.93 660,720 +0.32(+1.46%)
Jan 12, 2010 21.52 21.66 21.26 21.61 573,607 -0.05(-0.21%)
Jan 11, 2010 21.52 21.73 21.44 21.66 280,908 +0.12(+0.54%)
Jan 08, 2010 21.33 21.79 21.04 21.54 1,071,816 +0.12(+0.55%)
Jan 07, 2010 21.25 21.46 21.12 21.42 399,676 +0.14(+0.68%)
Jan 06, 2010 21.30 21.57 21.13 21.28 1,072,759 +0.29(+1.38%)
Jan 05, 2010 20.76 20.99 20.72 20.99 314,242 +0.16(+0.78%)
Jan 04, 2010 20.35 21.12 20.21 20.83 484,421 +0.59(+2.90%)
Dec 31, 2009 20.58 20.24 20.24 20.24 173,643 -0.16(-0.80%)
Dec 30, 2009 20.32 20.58 20.32 20.40 192,025 +0.00(+0.00%)
Dec 29, 2009 20.48 20.58 20.33 20.40 136,763 -0.01(-0.04%)
Dec 28, 2009 19.99 20.47 19.99 20.41 891,242 +0.42(+2.12%)
Dec 24, 2009 20.27 20.39 19.94 19.99 281,697 -0.23(-1.16%)
Dec 23, 2009 20.95 20.98 20.21 20.22 1,222,206 +0.01(+0.05%)
Dec 22, 2009 20.38 20.40 20.12 20.21 848,863 -0.18(-0.89%)
Dec 21, 2009 20.30 20.40 20.01 20.39 594,374 +0.03(+0.13%)
Dec 18, 2009 20.40 20.40 19.95 20.37 2,332,626 +0.12(+0.58%)
Dec 17, 2009 20.53 20.53 19.93 20.25 702,453 -0.23(-1.10%)
Dec 16, 2009 20.61 20.80 20.35 20.48 649,806 +0.00(+0.00%)
Dec 15, 2009 20.58 20.66 20.32 20.48 775,698 -0.10(-0.48%)
Dec 14, 2009 20.80 20.82 20.53 20.58 541,938 -0.49(-2.31%)
Dec 11, 2009 21.30 21.42 20.86 21.06 665,156 -0.32(-1.52%)
Dec 10, 2009 22.35 22.35 21.11 21.39 940,062 -0.27(-1.25%)
Dec 09, 2009 21.32 21.77 21.21 21.66 675,203 +0.33(+1.57%)
Dec 08, 2009 21.21 21.43 20.76 21.32 723,417 +0.00(+0.00%)
Dec 07, 2009 21.45 21.45 21.01 21.32 300,838 -0.20(-0.92%)
Dec 04, 2009 21.18 21.64 21.03 21.52 352,415 +0.49(+2.32%)
Dec 03, 2009 21.50 21.50 20.76 21.04 454,310 -0.26(-1.23%)
Dec 02, 2009 21.02 21.43 20.98 21.30 633,006 +0.26(+1.24%)
Dec 01, 2009 21.15 21.27 20.76 21.04 890,341 +0.28(+1.35%)
Nov 30, 2009 20.86 20.86 20.41 20.76 945,223 -0.14(-0.65%)
Nov 27, 2009 20.52 21.03 20.52 20.89 158,404 -0.53(-2.49%)
Nov 25, 2009 20.76 21.48 20.75 21.42 401,698 +0.22(+1.02%)
Nov 24, 2009 21.30 21.34 20.98 21.21 701,544 +0.09(+0.43%)
Nov 23, 2009 21.39 21.64 20.92 21.12 821,124 +0.17(+0.82%)
Nov 20, 2009 20.30 21.05 20.30 20.95 1,197,761 +0.31(+1.49%)
Nov 19, 2009 20.10 20.88 20.10 20.64 1,142,989 +0.29(+1.42%)
Nov 18, 2009 20.76 20.77 20.30 20.35 1,017,494 -0.44(-2.13%)
Nov 17, 2009 20.78 20.91 20.30 20.79 1,471,598 -0.05(-0.26%)
Nov 16, 2009 20.67 20.85 19.97 20.85 2,304,621 +0.33(+1.63%)
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.