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 )

156.06 +1.85 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 199.26 200.79 196.05 196.74 2,816,452 -1.39(-0.70%)
May 27, 2021 197.75 201.63 196.06 198.13 4,239,787 +4.28(+2.21%)
May 26, 2021 193.57 195.38 192.85 193.86 2,730,506 +1.08(+0.56%)
May 25, 2021 192.28 193.81 189.76 192.78 2,367,398 +1.67(+0.87%)
May 24, 2021 194.43 197.69 190.75 191.11 3,682,523 -7.65(-3.85%)
May 21, 2021 198.44 199.76 198.00 198.76 1,425,125 +0.89(+0.45%)
May 20, 2021 197.45 198.96 195.93 197.87 1,335,910 +0.38(+0.19%)
May 19, 2021 197.11 199.65 195.47 197.49 1,488,998 -1.18(-0.60%)
May 18, 2021 199.21 201.46 198.57 198.67 1,765,189 +0.73(+0.37%)
May 17, 2021 199.94 200.36 195.79 197.95 2,378,037 -1.94(-0.97%)
May 14, 2021 200.89 200.89 197.59 199.88 2,134,417 +0.43(+0.21%)
May 13, 2021 200.02 200.94 196.82 199.46 2,577,911 -0.11(-0.05%)
May 12, 2021 204.15 205.39 199.50 199.56 3,010,596 -7.78(-3.75%)
May 11, 2021 210.56 211.27 205.66 207.35 2,059,937 -4.81(-2.27%)
May 10, 2021 214.23 215.72 212.05 212.16 1,553,906 -1.30(-0.61%)
May 07, 2021 212.57 214.18 210.13 213.46 1,417,725 +1.65(+0.78%)
May 06, 2021 209.92 212.09 208.96 211.81 1,378,649 +2.54(+1.21%)
May 05, 2021 210.03 210.32 208.54 209.27 1,066,616 -0.35(-0.17%)
May 04, 2021 207.98 209.72 207.06 209.62 1,977,252 -0.32(-0.15%)
May 03, 2021 209.40 211.17 209.17 209.94 1,550,929 +1.76(+0.85%)
Apr 30, 2021 207.50 208.85 207.00 208.17 1,442,990 -0.12(-0.06%)
Apr 29, 2021 206.52 208.87 205.95 208.29 1,469,199 +2.70(+1.32%)
Apr 28, 2021 205.59 206.93 204.70 205.59 1,033,741 -0.31(-0.15%)
Apr 27, 2021 205.18 207.22 203.82 205.90 1,480,695 +0.65(+0.32%)
Apr 26, 2021 206.22 206.24 203.40 205.25 1,667,384 -1.53(-0.74%)
Apr 23, 2021 208.70 208.70 204.78 206.78 1,635,073 -1.79(-0.86%)
Apr 22, 2021 210.28 210.63 206.88 208.57 1,620,328 -1.63(-0.77%)
Apr 21, 2021 211.89 213.11 210.05 210.20 1,725,575 -1.41(-0.66%)
Apr 20, 2021 210.91 212.25 210.30 211.60 1,509,706 +1.51(+0.72%)
Apr 19, 2021 210.44 210.82 208.90 210.09 1,478,005 -0.01(-0.00%)
Apr 16, 2021 209.72 212.07 208.17 210.10 2,373,899 +0.96(+0.46%)
Apr 15, 2021 207.42 210.23 206.74 209.14 2,073,719 +2.13(+1.03%)
Apr 14, 2021 205.39 208.11 205.14 207.01 2,472,675 +1.46(+0.71%)
Apr 13, 2021 203.43 206.08 202.68 205.55 2,349,566 +2.91(+1.44%)
Apr 12, 2021 200.90 203.60 200.53 202.64 2,261,473 +2.31(+1.15%)
Apr 09, 2021 201.16 202.04 200.27 200.33 2,010,676 -0.51(-0.26%)
Apr 08, 2021 199.71 202.45 199.53 200.84 2,087,391 +1.41(+0.71%)
Apr 07, 2021 199.77 201.00 198.94 199.43 1,768,296 +0.10(+0.05%)
Apr 06, 2021 199.30 201.58 198.69 199.33 1,881,267 -2.08(-1.03%)
Apr 05, 2021 196.15 201.70 195.86 201.42 2,041,516 +5.62(+2.87%)
Apr 01, 2021 195.40 197.75 194.35 195.79 2,176,119 -0.21(-0.11%)
Mar 31, 2021 195.17 198.24 194.14 196.01 2,269,683 +0.84(+0.43%)
Mar 30, 2021 197.34 198.71 194.84 195.17 2,033,052 -1.59(-0.81%)
Mar 29, 2021 196.28 197.87 192.61 196.75 2,532,979 +0.30(+0.15%)
Mar 26, 2021 191.71 196.47 191.38 196.45 2,881,748 +5.13(+2.68%)
Mar 25, 2021 190.57 192.87 189.01 191.32 2,889,885 +0.68(+0.36%)
Mar 24, 2021 190.67 193.48 189.72 190.65 2,648,171 -0.01(-0.01%)
Mar 23, 2021 187.42 193.80 187.24 190.66 3,998,994 +3.03(+1.61%)
Mar 22, 2021 182.16 190.13 181.99 187.63 5,527,425 +5.98(+3.29%)
Mar 19, 2021 173.54 183.79 172.83 181.65 7,173,721 +8.69(+5.02%)
Mar 18, 2021 170.59 175.62 167.84 172.97 12,742,222 -8.42(-4.64%)
Mar 17, 2021 186.71 186.91 181.10 181.39 3,062,908 -5.84(-3.12%)
Mar 16, 2021 186.90 188.90 186.55 187.23 2,294,183 -0.53(-0.28%)
Mar 15, 2021 188.13 188.70 186.18 187.76 2,634,386 +2.07(+1.11%)
Mar 12, 2021 183.17 186.12 181.76 185.69 1,949,524 +2.22(+1.21%)
Mar 11, 2021 182.24 184.30 181.28 183.48 2,358,426 +2.05(+1.13%)
Mar 10, 2021 181.63 183.02 179.83 181.43 1,894,056 +0.82(+0.46%)
Mar 09, 2021 177.76 181.19 176.70 180.61 2,854,682 +4.57(+2.59%)
Mar 08, 2021 174.12 178.70 172.81 176.04 2,372,093 +3.16(+1.83%)
Mar 05, 2021 173.01 173.51 168.66 172.88 2,607,395 +0.55(+0.32%)
Mar 04, 2021 176.36 176.74 170.88 172.33 3,301,070 -4.59(-2.60%)
Mar 03, 2021 178.79 180.90 176.89 176.92 3,314,868 -3.49(-1.94%)
Mar 02, 2021 186.96 187.23 180.24 180.41 4,275,328 -6.19(-3.32%)
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.