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 )

209.31 USD +2.86 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 207.21 210.44 206.34 209.31 1,757,283 +2.86(+1.39%)
Jun 10, 2021 204.28 207.04 204.28 206.45 1,965,628 +1.52(+0.74%)
Jun 09, 2021 205.97 206.98 204.70 204.93 1,832,272 -0.79(-0.38%)
Jun 08, 2021 207.14 207.14 204.79 205.72 1,651,027 -0.28(-0.14%)
Jun 07, 2021 207.03 207.09 205.07 206.00 1,529,044 -0.76(-0.37%)
Jun 04, 2021 206.05 206.97 204.50 206.76 1,610,801 +0.76(+0.37%)
Jun 03, 2021 202.68 206.46 202.00 206.00 2,008,150 +3.77(+1.86%)
Jun 02, 2021 200.93 203.26 199.90 202.23 1,702,425 +0.81(+0.40%)
Jun 01, 2021 203.00 203.45 201.19 201.42 1,778,126 -1.54(-0.76%)
May 28, 2021 205.56 207.13 202.24 202.96 2,730,200 -1.43(-0.70%)
May 27, 2021 204.00 208.00 202.25 204.39 4,109,946 +4.41(+2.21%)
May 26, 2021 199.69 201.55 198.94 199.98 2,646,886 +1.11(+0.56%)
May 25, 2021 198.36 199.93 195.76 198.87 2,294,898 +1.72(+0.87%)
May 24, 2021 200.57 203.94 196.78 197.15 3,569,748 -7.89(-3.85%)
May 21, 2021 204.71 206.07 204.25 205.04 1,381,482 +0.92(+0.45%)
May 20, 2021 203.69 205.24 202.12 204.12 1,294,999 +0.39(+0.19%)
May 19, 2021 203.34 205.96 201.64 203.73 1,443,399 -1.22(-0.60%)
May 18, 2021 205.50 207.82 204.81 204.95 1,711,131 +0.75(+0.37%)
May 17, 2021 206.26 206.69 201.98 204.20 2,305,211 -2.00(-0.97%)
May 14, 2021 207.24 207.24 203.83 206.20 2,069,052 +0.44(+0.21%)
May 13, 2021 206.34 207.29 203.04 205.76 2,498,964 -0.11(-0.05%)
May 12, 2021 210.60 211.88 205.80 205.87 2,918,398 -8.03(-3.75%)
May 11, 2021 217.21 217.94 212.16 213.90 1,996,853 -4.96(-2.27%)
May 10, 2021 221.00 222.53 218.75 218.86 1,506,319 -1.34(-0.61%)
May 07, 2021 219.29 220.95 216.77 220.20 1,374,308 +1.70(+0.78%)
May 06, 2021 216.55 218.79 215.56 218.50 1,336,429 +2.62(+1.21%)
May 05, 2021 216.66 216.96 215.13 215.88 1,033,952 -0.36(-0.17%)
May 04, 2021 214.55 216.35 213.60 216.24 1,916,700 -0.33(-0.15%)
May 03, 2021 216.02 217.84 215.78 216.57 1,503,433 +1.82(+0.85%)
Apr 30, 2021 214.06 215.45 213.54 214.75 1,398,800 -0.12(-0.06%)
Apr 29, 2021 213.04 215.47 212.46 214.87 1,424,206 +2.79(+1.32%)
Apr 28, 2021 212.08 213.46 211.17 212.08 1,002,084 -0.32(-0.15%)
Apr 27, 2021 211.66 213.77 210.26 212.40 1,435,350 +0.67(+0.32%)
Apr 26, 2021 212.73 212.75 209.83 211.73 1,616,322 -1.58(-0.74%)
Apr 23, 2021 215.29 215.29 211.25 213.31 1,585,000 -1.85(-0.86%)
Apr 22, 2021 216.92 217.28 213.42 215.16 1,570,707 -1.68(-0.77%)
Apr 21, 2021 218.58 219.85 216.69 216.84 1,672,731 -1.45(-0.66%)
Apr 20, 2021 217.57 218.96 216.94 218.29 1,463,472 +1.56(+0.72%)
Apr 19, 2021 217.09 217.48 215.50 216.73 1,432,742 -0.01(-0.00%)
Apr 16, 2021 216.35 218.77 214.75 216.74 2,301,200 +0.99(+0.46%)
Apr 15, 2021 213.97 216.87 213.27 215.75 2,010,213 +2.20(+1.03%)
Apr 14, 2021 211.88 214.68 211.62 213.55 2,396,951 +1.51(+0.71%)
Apr 13, 2021 209.86 212.59 209.08 212.04 2,277,612 +3.00(+1.44%)
Apr 12, 2021 207.25 210.03 206.87 209.04 2,192,217 +2.38(+1.15%)
Apr 09, 2021 207.52 208.42 206.60 206.66 1,949,100 -0.53(-0.26%)
Apr 08, 2021 206.02 208.85 205.83 207.19 2,023,466 +1.46(+0.71%)
Apr 07, 2021 206.08 207.35 205.23 205.73 1,714,143 +0.10(+0.05%)
Apr 06, 2021 205.60 207.95 204.97 205.63 1,823,655 -2.15(-1.03%)
Apr 05, 2021 202.35 208.07 202.05 207.78 1,978,996 +5.38(+2.66%)
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.