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 )

140.86 +3.34 (+2.43%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 128.25 130.40 127.40 130.07 5,415,401 +2.22(+1.74%)
Nov 29, 2023 126.60 129.70 126.60 127.84 3,139,209 +1.37(+1.08%)
Nov 28, 2023 124.66 127.26 124.09 126.48 2,760,355 +1.80(+1.45%)
Nov 27, 2023 124.43 125.51 123.76 124.67 2,186,771 +0.20(+0.16%)
Nov 24, 2023 123.71 125.17 123.35 124.47 1,051,015 +0.51(+0.41%)
Nov 22, 2023 123.00 124.00 121.56 123.97 1,817,253 +1.67(+1.36%)
Nov 21, 2023 120.84 122.41 120.06 122.30 1,642,895 +1.50(+1.24%)
Nov 20, 2023 119.94 121.34 119.42 120.80 2,266,953 +0.66(+0.55%)
Nov 17, 2023 117.71 120.62 116.68 120.14 3,056,720 +3.27(+2.80%)
Nov 16, 2023 119.56 119.64 116.78 116.86 3,768,329 -5.14(-4.21%)
Nov 15, 2023 122.59 127.09 121.92 122.00 3,295,423 +1.65(+1.37%)
Nov 14, 2023 117.30 121.50 117.30 120.36 2,989,520 +3.91(+3.36%)
Nov 13, 2023 116.56 117.01 115.39 116.45 1,651,703 -0.55(-0.47%)
Nov 10, 2023 117.77 117.77 115.73 116.99 1,743,200 -0.06(-0.05%)
Nov 09, 2023 118.82 119.20 116.79 117.05 1,962,640 -1.45(-1.22%)
Nov 08, 2023 119.71 120.00 118.10 118.50 1,649,463 -1.50(-1.25%)
Nov 07, 2023 118.44 121.23 118.23 120.00 1,735,546 +1.39(+1.17%)
Nov 06, 2023 118.57 120.70 118.40 118.61 1,785,228 +0.33(+0.28%)
Nov 03, 2023 117.55 119.53 117.06 118.28 2,046,254 +1.80(+1.54%)
Nov 02, 2023 116.26 117.84 115.31 116.49 2,634,451 +1.06(+0.92%)
Nov 01, 2023 118.19 118.86 115.15 115.43 3,072,462 -2.66(-2.25%)
Oct 31, 2023 119.04 119.80 118.00 118.08 2,283,634 -0.88(-0.74%)
Oct 30, 2023 118.19 119.25 116.95 118.97 2,567,633 +0.61(+0.51%)
Oct 27, 2023 119.25 120.38 117.51 118.36 2,939,226 -1.61(-1.34%)
Oct 26, 2023 118.07 121.57 117.72 119.97 4,085,654 +1.46(+1.23%)
Oct 25, 2023 115.53 118.64 114.80 118.51 2,817,918 +2.91(+2.51%)
Oct 24, 2023 115.86 116.06 113.51 115.60 3,688,565 -0.13(-0.11%)
Oct 23, 2023 114.08 116.85 113.58 115.73 3,704,786 +1.44(+1.26%)
Oct 20, 2023 114.76 115.76 113.78 114.30 3,382,570 -0.29(-0.25%)
Oct 19, 2023 114.93 116.31 114.09 114.58 3,704,518 -0.51(-0.44%)
Oct 18, 2023 116.16 116.72 114.46 115.09 4,971,620 -1.30(-1.12%)
Oct 17, 2023 112.71 117.49 112.71 116.39 6,404,673 +3.73(+3.31%)
Oct 16, 2023 110.35 114.41 109.67 112.66 5,863,354 +2.39(+2.17%)
Oct 13, 2023 110.21 111.48 107.87 110.27 12,941,818 +9.25(+9.16%)
Oct 12, 2023 103.35 103.42 100.28 101.01 4,081,269 -1.81(-1.77%)
Oct 11, 2023 105.30 105.33 101.28 102.83 3,979,905 -1.69(-1.61%)
Oct 10, 2023 101.97 104.55 101.36 104.51 3,785,643 +3.33(+3.29%)
Oct 09, 2023 102.34 103.96 101.16 101.18 3,621,740 -1.66(-1.61%)
Oct 06, 2023 104.41 104.59 101.94 102.84 5,652,751 -2.10(-2.00%)
Oct 05, 2023 105.36 106.42 104.88 104.94 3,487,286 -0.64(-0.61%)
Oct 04, 2023 104.57 105.81 103.33 105.58 3,368,735 +1.42(+1.36%)
Oct 03, 2023 102.17 104.79 101.61 104.16 4,066,386 +1.78(+1.74%)
Oct 02, 2023 103.80 104.11 101.08 102.38 4,565,294 -1.99(-1.91%)
Sep 29, 2023 104.59 106.06 103.96 104.37 3,786,233 +0.42(+0.41%)
Sep 28, 2023 103.34 104.82 101.87 103.94 4,492,710 +1.02(+0.99%)
Sep 27, 2023 104.61 105.29 102.10 102.93 5,478,575 -1.44(-1.38%)
Sep 26, 2023 106.40 106.66 103.96 104.37 4,055,453 -2.03(-1.91%)
Sep 25, 2023 106.43 106.63 105.74 106.40 3,028,587 -0.28(-0.26%)
Sep 22, 2023 108.13 109.09 106.26 106.68 4,644,941 -1.60(-1.48%)
Sep 21, 2023 113.84 114.32 108.27 108.28 4,464,982 -5.82(-5.10%)
Sep 20, 2023 112.36 115.07 110.48 114.09 6,191,498 +0.55(+0.49%)
Sep 19, 2023 112.00 113.58 110.64 113.54 6,787,964 +1.42(+1.27%)
Sep 18, 2023 114.43 114.66 111.38 112.12 6,134,881 -1.99(-1.75%)
Sep 15, 2023 115.28 115.74 113.79 114.11 6,606,497 -2.08(-1.79%)
Sep 14, 2023 118.12 118.96 115.55 116.20 7,807,774 -2.18(-1.84%)
Sep 13, 2023 122.68 122.89 117.51 118.38 6,371,529 -3.84(-3.14%)
Sep 12, 2023 124.91 125.36 122.19 122.21 2,802,317 -2.71(-2.17%)
Sep 11, 2023 125.29 126.97 123.75 124.93 3,455,439 -0.55(-0.44%)
Sep 08, 2023 121.95 125.56 121.95 125.48 3,883,878 +3.43(+2.81%)
Sep 07, 2023 124.92 126.01 121.64 122.05 5,354,744 -2.70(-2.17%)
Sep 06, 2023 124.67 127.20 123.95 124.75 5,619,635 -0.75(-0.60%)
Sep 05, 2023 128.51 132.14 125.44 125.50 8,220,630 -3.01(-2.34%)
Sep 01, 2023 134.70 134.74 126.84 128.51 10,842,063 -8.12(-5.94%)
Aug 31, 2023 126.88 137.24 126.74 136.63 19,565,018 -18.90(-12.15%)
Aug 30, 2023 153.55 155.66 152.29 155.53 4,098,039 +2.63(+1.72%)
Aug 29, 2023 154.76 155.35 152.45 152.89 2,704,908 -1.56(-1.01%)
Aug 28, 2023 152.87 154.61 152.78 154.45 1,992,222 +1.57(+1.03%)
Aug 25, 2023 151.92 154.06 151.58 152.88 2,268,113 +1.97(+1.31%)
Aug 24, 2023 154.29 154.49 150.54 150.91 4,582,587 -5.46(-3.49%)
Aug 23, 2023 159.02 159.03 155.52 156.37 2,815,216 -1.30(-0.83%)
Aug 22, 2023 159.43 159.43 156.68 157.67 1,599,639 -2.42(-1.51%)
Aug 21, 2023 160.15 161.73 158.82 160.08 2,025,773 -0.70(-0.44%)
Aug 18, 2023 158.40 161.73 158.25 160.78 1,640,800 +2.46(+1.55%)
Aug 17, 2023 161.68 162.43 157.71 158.33 1,796,985 -3.14(-1.94%)
Aug 16, 2023 162.71 164.23 161.37 161.47 2,740,530 +1.11(+0.69%)
Aug 15, 2023 161.07 161.16 158.95 160.35 1,887,284 -1.02(-0.63%)
Aug 14, 2023 161.99 163.02 160.66 161.37 1,465,477 -1.25(-0.77%)
Aug 11, 2023 164.35 164.68 162.41 162.62 1,688,636 -2.19(-1.33%)
Aug 10, 2023 165.56 166.90 164.66 164.81 1,101,880 +0.02(+0.01%)
Aug 09, 2023 163.23 165.43 163.13 164.79 1,693,014 +1.76(+1.08%)
Aug 08, 2023 163.97 165.08 162.53 163.03 1,295,598 -1.67(-1.01%)
Aug 07, 2023 165.50 167.34 164.28 164.70 1,500,832 -0.80(-0.48%)
Aug 04, 2023 167.16 167.16 165.28 165.50 1,520,133 -1.06(-0.63%)
Aug 03, 2023 165.61 168.15 165.15 166.56 1,583,795 +0.95(+0.57%)
Aug 02, 2023 165.33 167.82 164.94 165.61 1,526,553 -0.55(-0.33%)
Aug 01, 2023 167.04 167.63 165.62 166.16 1,195,308 -0.41(-0.25%)
Jul 31, 2023 168.29 169.41 165.70 166.57 1,462,683 -1.71(-1.01%)
Jul 28, 2023 166.50 168.79 165.55 168.28 2,154,515 +2.60(+1.57%)
Jul 27, 2023 162.77 171.12 162.77 165.68 3,093,971 +3.03(+1.86%)
Jul 26, 2023 163.25 164.44 162.08 162.65 2,201,335 +0.19(+0.12%)
Jul 25, 2023 165.65 165.65 160.90 162.46 2,473,198 -2.94(-1.78%)
Jul 24, 2023 166.51 166.51 164.48 165.40 2,204,909 +0.57(+0.35%)
Jul 21, 2023 165.96 166.83 163.69 164.83 2,626,991 -1.68(-1.01%)
Jul 20, 2023 164.72 167.65 163.78 166.51 3,148,501 +2.50(+1.53%)
Jul 19, 2023 163.47 164.27 161.47 164.00 2,358,724 +1.74(+1.07%)
Jul 18, 2023 159.89 162.70 159.15 162.26 2,454,671 +3.31(+2.09%)
Jul 17, 2023 160.70 161.74 158.76 158.95 2,104,264 -2.00(-1.24%)
Jul 14, 2023 163.45 163.74 160.50 160.95 2,372,703 -2.47(-1.51%)
Jul 13, 2023 166.49 166.49 163.24 163.42 2,008,550 -2.91(-1.75%)
Jul 12, 2023 168.19 168.33 165.15 166.33 2,684,804 -1.26(-0.75%)
Jul 11, 2023 166.05 167.90 165.44 167.59 2,058,118 +0.89(+0.53%)
Jul 10, 2023 166.47 168.45 165.73 166.70 2,238,977 +0.25(+0.15%)
Jul 07, 2023 165.67 167.87 164.85 166.46 2,599,625 +0.56(+0.34%)
Jul 06, 2023 166.84 167.27 165.75 165.90 2,445,096 -1.38(-0.82%)
Jul 05, 2023 167.49 167.83 165.50 167.27 3,065,452 -0.40(-0.24%)
Jul 03, 2023 166.85 168.26 165.38 167.68 1,152,459 +0.78(+0.47%)
Jun 30, 2023 164.67 166.95 164.48 166.90 3,365,544 +2.96(+1.80%)
Jun 29, 2023 163.14 165.15 162.60 163.94 1,970,204 -0.28(-0.17%)
Jun 28, 2023 166.24 166.89 163.51 164.22 2,362,467 -2.31(-1.39%)
Jun 27, 2023 164.47 166.76 163.22 166.53 2,768,962 +1.68(+1.02%)
Jun 26, 2023 168.48 169.00 164.72 164.84 2,755,734 -3.40(-2.02%)
Jun 23, 2023 169.08 170.15 167.15 168.25 7,241,532 -1.05(-0.62%)
Jun 22, 2023 166.18 169.61 163.20 169.30 4,937,150 +5.08(+3.09%)
Jun 21, 2023 162.50 165.03 161.23 164.22 4,072,809 +2.03(+1.25%)
Jun 20, 2023 160.40 162.58 159.25 162.19 4,946,723 +0.66(+0.41%)
Jun 16, 2023 160.44 161.86 159.02 161.53 4,864,035 +0.63(+0.39%)
Jun 15, 2023 158.52 161.86 157.54 160.90 3,559,838 -55.36(-25.60%)
May 08, 2023 215.28 216.76 215.12 216.27 1,046,466 +1.03(+0.48%)
May 05, 2023 213.15 216.51 213.15 215.24 1,248,252 +2.34(+1.10%)
May 04, 2023 213.71 214.79 211.51 212.90 1,438,899 -0.60(-0.28%)
May 03, 2023 216.82 217.08 212.56 213.50 1,419,833 -3.01(-1.39%)
May 02, 2023 216.63 216.63 212.94 216.50 1,249,546 +0.14(+0.06%)
May 01, 2023 217.51 217.62 215.87 216.37 1,160,317 -1.34(-0.61%)
Apr 28, 2023 218.39 219.21 216.37 217.70 1,368,485 -0.09(-0.04%)
Apr 27, 2023 215.91 218.71 215.86 217.79 1,234,971 +2.25(+1.04%)
Apr 26, 2023 214.56 216.33 214.45 215.54 1,258,373 -0.18(-0.08%)
Apr 25, 2023 218.81 219.21 214.98 215.72 2,408,547 -2.94(-1.34%)
Apr 24, 2023 215.32 219.12 215.32 218.66 1,799,735 +4.14(+1.93%)
Apr 21, 2023 216.82 217.59 213.81 214.52 1,068,078 +0.31(+0.15%)
Apr 20, 2023 213.61 215.80 212.84 214.20 1,478,332 +1.37(+0.64%)
Apr 19, 2023 211.99 213.09 211.55 212.84 1,689,883 +0.25(+0.12%)
Apr 18, 2023 210.23 213.22 209.68 212.59 1,666,963 +2.69(+1.28%)
Apr 17, 2023 210.77 211.97 208.83 209.90 1,418,818 +0.28(+0.14%)
Apr 14, 2023 212.41 214.00 208.23 209.61 2,547,190 -3.28(-1.54%)
Apr 13, 2023 211.78 213.57 210.42 212.90 1,520,943 +0.32(+0.15%)
Apr 12, 2023 214.68 215.52 212.43 212.57 1,431,017 -2.34(-1.09%)
Apr 11, 2023 213.70 215.66 213.62 214.91 1,917,380 +1.83(+0.86%)
Apr 10, 2023 207.42 213.26 207.42 213.08 1,597,701 +4.83(+2.32%)
Apr 06, 2023 206.71 208.68 206.25 208.26 1,116,686 +0.42(+0.20%)
Apr 05, 2023 210.76 211.12 207.82 207.83 1,681,859 -2.14(-1.02%)
Apr 04, 2023 207.70 210.25 207.70 209.97 1,867,355 +2.27(+1.09%)
Apr 03, 2023 207.26 208.82 205.16 207.70 2,279,980 +1.38(+0.67%)
Mar 31, 2023 204.54 206.35 203.53 206.31 2,242,370 +2.72(+1.33%)
Mar 30, 2023 204.15 205.35 202.38 203.60 1,790,409 +0.54(+0.27%)
Mar 29, 2023 204.34 205.19 200.92 203.06 1,916,444 -0.97(-0.48%)
Mar 28, 2023 203.24 206.28 203.09 204.03 1,556,384 +2.08(+1.03%)
Mar 27, 2023 202.62 204.72 201.10 201.95 1,614,613 +0.20(+0.10%)
Mar 24, 2023 198.60 202.16 197.34 201.76 1,845,991 +2.90(+1.46%)
Mar 23, 2023 201.17 202.15 198.50 198.85 2,165,743 -3.52(-1.74%)
Mar 22, 2023 205.56 206.03 202.23 202.37 1,834,722 -3.58(-1.74%)
Mar 21, 2023 207.58 207.68 203.81 205.95 1,787,847 -0.24(-0.11%)
Mar 20, 2023 204.53 207.60 204.08 206.19 1,924,703 +1.47(+0.72%)
Mar 17, 2023 207.36 208.01 202.93 204.72 7,844,361 -3.20(-1.54%)
Mar 16, 2023 211.56 216.57 207.38 207.91 3,142,888 -6.34(-2.96%)
Mar 15, 2023 209.21 214.65 208.81 214.25 2,690,321 +2.99(+1.42%)
Mar 14, 2023 213.26 213.26 209.26 211.26 2,820,754 -1.27(-0.60%)
Mar 13, 2023 212.20 216.08 211.94 212.53 1,657,245 +0.70(+0.33%)
Mar 10, 2023 213.90 214.83 211.70 211.83 1,465,419 -1.34(-0.63%)
Mar 09, 2023 213.00 215.01 212.45 213.18 1,604,581 -0.20(-0.09%)
Mar 08, 2023 214.97 215.35 212.59 213.37 1,442,128 -1.60(-0.74%)
Mar 07, 2023 216.06 217.83 213.93 214.97 1,750,130 -0.03(-0.01%)
Mar 06, 2023 214.60 216.29 212.57 215.00 1,812,808 +1.60(+0.75%)
Mar 03, 2023 211.37 213.43 210.63 213.40 1,347,893 +1.43(+0.68%)
Mar 02, 2023 209.40 212.82 208.40 211.97 2,200,422 +2.39(+1.14%)
Mar 01, 2023 210.11 212.04 208.90 209.58 1,972,976 -2.46(-1.16%)
Feb 28, 2023 212.02 214.39 211.29 212.04 2,097,080 +0.20(+0.09%)
Feb 27, 2023 211.20 212.56 209.97 211.84 2,534,798 +1.81(+0.86%)
Feb 24, 2023 211.32 212.92 209.17 210.03 3,278,299 -2.80(-1.32%)
Feb 23, 2023 210.75 214.68 208.50 212.83 4,617,023 -8.00(-3.62%)
Feb 22, 2023 222.04 223.25 220.38 220.83 1,526,051 -1.31(-0.59%)
Feb 21, 2023 220.15 224.13 219.74 222.15 1,715,703 -1.19(-0.53%)
Feb 17, 2023 221.78 223.74 220.64 223.33 2,520,547 -0.98(-0.44%)
Feb 16, 2023 225.73 227.39 224.22 224.31 1,338,306 -3.26(-1.43%)
Feb 15, 2023 226.19 227.61 224.08 227.58 1,084,631 +0.75(+0.33%)
Feb 14, 2023 229.14 229.14 223.52 226.82 1,207,694 -2.09(-0.91%)
Feb 13, 2023 225.87 228.92 225.47 228.91 1,230,295 +3.84(+1.71%)
Feb 10, 2023 224.72 226.62 223.36 225.07 1,194,116 +0.58(+0.26%)
Feb 09, 2023 224.49 227.06 224.25 224.49 1,738,107 +1.33(+0.60%)
Feb 08, 2023 222.84 224.00 221.37 223.16 1,373,898 -0.73(-0.33%)
Feb 07, 2023 222.42 224.57 220.37 223.89 1,806,615 +0.05(+0.02%)
Feb 06, 2023 225.19 226.14 223.46 223.84 1,442,626 +0.25(+0.11%)
Feb 03, 2023 225.11 225.35 222.02 223.60 2,053,682 -3.16(-1.39%)
Feb 02, 2023 229.58 230.37 226.32 226.75 1,934,516 -4.22(-1.82%)
Feb 01, 2023 228.02 232.47 226.35 230.97 1,189,596 +1.97(+0.86%)
Jan 31, 2023 225.71 229.05 222.75 229.00 3,151,153 +0.70(+0.30%)
Jan 30, 2023 231.52 232.71 227.94 228.30 1,695,547 -3.16(-1.36%)
Jan 27, 2023 233.10 233.70 231.08 231.46 1,255,119 -1.01(-0.43%)
Jan 26, 2023 234.38 234.99 230.58 232.47 3,100,467 -1.25(-0.54%)
Jan 25, 2023 228.95 233.99 228.94 233.72 1,907,399 +4.22(+1.84%)
Jan 24, 2023 226.16 230.42 225.80 229.51 1,688,830 +2.99(+1.32%)
Jan 23, 2023 226.43 227.03 223.90 226.52 1,542,774 +0.45(+0.20%)
Jan 20, 2023 220.74 226.81 219.07 226.07 2,199,166 +6.02(+2.74%)
Jan 19, 2023 216.93 222.97 215.71 220.05 3,103,673 -1.72(-0.78%)
Jan 18, 2023 226.72 228.02 221.70 221.77 2,058,854 -5.72(-2.52%)
Jan 17, 2023 227.42 229.54 226.17 227.50 1,831,800 -1.42(-0.62%)
Jan 13, 2023 226.74 229.88 224.41 228.92 1,907,089 +0.94(+0.41%)
Jan 12, 2023 231.94 231.94 226.67 227.98 2,484,566 -4.17(-1.79%)
Jan 11, 2023 236.79 237.40 227.40 232.15 3,413,383 -4.85(-2.05%)
Jan 10, 2023 236.56 237.68 233.43 237.00 1,765,015 +0.70(+0.29%)
Jan 09, 2023 243.75 243.75 235.40 236.30 2,409,693 -7.36(-3.02%)
Jan 06, 2023 242.35 246.06 240.45 243.66 2,257,248 +3.08(+1.28%)
Jan 05, 2023 238.04 240.99 236.84 240.59 1,781,051 +1.88(+0.79%)
Jan 04, 2023 240.84 243.08 237.71 238.70 2,521,752 -3.16(-1.30%)
Jan 03, 2023 242.82 243.47 239.90 241.86 1,848,672 +0.46(+0.19%)
Dec 30, 2022 242.46 243.74 239.98 241.40 1,168,867 -1.19(-0.49%)
Dec 29, 2022 240.27 243.80 239.63 242.59 981,572 +2.94(+1.22%)
Dec 28, 2022 242.05 243.82 239.42 239.65 1,223,533 -2.11(-0.87%)
Dec 27, 2022 242.02 242.82 239.30 241.76 1,680,661 -0.37(-0.15%)
Dec 23, 2022 238.98 243.34 238.98 242.14 1,484,923 +1.98(+0.82%)
Dec 22, 2022 239.09 240.18 237.05 240.16 1,974,701 +0.97(+0.40%)
Dec 21, 2022 236.00 239.62 232.62 239.19 2,583,558 +3.53(+1.50%)
Dec 20, 2022 235.73 238.24 234.40 235.66 1,573,464 -1.48(-0.62%)
Dec 19, 2022 242.55 244.36 235.31 237.14 2,528,656 -5.68(-2.34%)
Dec 16, 2022 240.65 244.98 239.08 242.82 4,177,758 +1.34(+0.55%)
Dec 15, 2022 241.99 244.50 239.46 241.48 2,152,949 -0.59(-0.24%)
Dec 14, 2022 238.68 243.15 237.11 242.07 1,947,338 +3.93(+1.65%)
Dec 13, 2022 242.43 242.87 237.03 238.13 2,555,070 -1.32(-0.55%)
Dec 12, 2022 238.21 240.90 236.75 239.46 1,530,620 +1.52(+0.64%)
Dec 09, 2022 241.70 243.23 237.80 237.94 1,440,308 -5.32(-2.19%)
Dec 08, 2022 243.74 245.37 241.94 243.26 1,827,250 -0.26(-0.11%)
Dec 07, 2022 239.00 244.85 238.91 243.53 1,798,495 +3.44(+1.43%)
Dec 06, 2022 241.17 241.67 235.71 240.08 2,452,361 -0.47(-0.19%)
Dec 05, 2022 237.08 241.46 236.13 240.55 2,421,821 +1.93(+0.81%)
Dec 02, 2022 228.88 239.63 228.46 238.62 5,371,183 +7.45(+3.22%)
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.