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 )

222.11 USD +0.55 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 221.46 224.38 221.46 222.11 2,306,136 +0.55(+0.25%)
Sep 16, 2021 217.01 221.96 217.01 221.56 1,702,215 +4.59(+2.12%)
Sep 15, 2021 216.34 218.04 215.15 216.97 1,382,430 +0.68(+0.31%)
Sep 14, 2021 217.77 218.18 215.21 216.29 1,157,715 -1.31(-0.60%)
Sep 13, 2021 218.14 220.66 217.11 217.60 1,326,924 -0.45(-0.21%)
Sep 10, 2021 220.73 221.00 217.69 218.05 1,587,824 -2.09(-0.95%)
Sep 09, 2021 223.94 224.20 220.08 220.14 1,438,935 -3.90(-1.74%)
Sep 08, 2021 221.62 224.08 220.72 224.04 1,441,033 +2.50(+1.13%)
Sep 07, 2021 222.83 223.16 220.35 221.54 1,236,553 -0.91(-0.41%)
Sep 03, 2021 225.35 225.62 221.70 222.45 1,107,865 -2.51(-1.12%)
Sep 02, 2021 222.50 225.02 222.02 224.96 1,219,882 +2.27(+1.02%)
Sep 01, 2021 222.85 223.67 220.62 222.69 1,292,210 -0.22(-0.10%)
Aug 31, 2021 225.46 226.08 221.77 222.91 2,568,637 -2.45(-1.09%)
Aug 30, 2021 225.51 228.24 224.58 225.36 2,078,581 +0.11(+0.05%)
Aug 27, 2021 225.83 226.31 222.79 225.25 3,009,074 -0.65(-0.29%)
Aug 26, 2021 220.73 227.57 215.10 225.90 5,959,697 -8.84(-3.77%)
Aug 25, 2021 232.88 235.38 232.67 234.74 1,560,355 +1.99(+0.85%)
Aug 24, 2021 235.03 235.28 232.62 232.75 1,367,337 -1.89(-0.81%)
Aug 23, 2021 235.49 238.50 234.38 234.64 1,325,081 -0.14(-0.06%)
Aug 20, 2021 232.97 235.93 232.07 234.78 1,247,212 +2.31(+0.99%)
Aug 19, 2021 230.30 234.20 228.60 232.47 1,138,532 +0.83(+0.36%)
Aug 18, 2021 231.77 234.79 230.41 231.64 1,528,148 +0.10(+0.04%)
Aug 17, 2021 236.25 237.84 230.78 231.54 2,030,885 -6.30(-2.65%)
Aug 16, 2021 235.49 237.98 233.89 237.84 1,144,332 +1.08(+0.46%)
Aug 13, 2021 236.89 237.73 235.50 236.76 1,306,715 +0.48(+0.20%)
Aug 12, 2021 238.50 238.50 234.87 236.28 1,669,803 -1.72(-0.72%)
Aug 11, 2021 238.42 239.35 237.61 238.00 1,097,035 -0.22(-0.09%)
Aug 10, 2021 236.38 239.08 235.71 238.22 1,080,674 +1.84(+0.78%)
Aug 09, 2021 236.46 236.94 235.21 236.38 1,096,903 +0.23(+0.10%)
Aug 06, 2021 235.94 236.59 234.81 236.15 784,441 +0.34(+0.14%)
Aug 05, 2021 235.59 236.72 233.83 235.81 1,018,946 +0.91(+0.39%)
Aug 04, 2021 235.04 236.07 233.56 234.90 1,091,505 -0.15(-0.06%)
Aug 03, 2021 232.91 236.43 232.40 235.05 1,085,806 +2.55(+1.10%)
Aug 02, 2021 232.87 233.32 228.92 232.50 1,230,456 -0.14(-0.06%)
Jul 30, 2021 232.51 234.35 232.49 232.64 1,098,769 -0.36(-0.15%)
Jul 29, 2021 231.02 233.12 230.52 233.00 1,000,272 +2.94(+1.28%)
Jul 28, 2021 229.00 231.39 228.26 230.06 1,059,301 -0.09(-0.04%)
Jul 27, 2021 230.50 231.24 228.93 230.15 879,637 +0.18(+0.08%)
Jul 26, 2021 228.60 230.48 227.11 229.97 1,188,117 +1.07(+0.47%)
Jul 23, 2021 225.01 229.11 225.01 228.90 853,672 +3.31(+1.47%)
Jul 22, 2021 224.79 226.49 223.22 225.59 856,017 +1.37(+0.61%)
Jul 21, 2021 225.84 226.18 224.03 224.22 1,048,039 -2.19(-0.97%)
Jul 20, 2021 224.49 227.56 224.15 226.41 1,315,431 +2.14(+0.95%)
Jul 19, 2021 222.59 224.94 221.42 224.27 1,927,724 +2.10(+0.95%)
Jul 16, 2021 222.72 223.84 221.59 222.17 2,144,839 +0.22(+0.10%)
Jul 15, 2021 221.38 222.27 220.27 221.95 1,263,269 +1.06(+0.48%)
Jul 14, 2021 220.94 221.35 219.31 220.89 936,972 +0.87(+0.40%)
Jul 13, 2021 219.45 221.93 219.39 220.02 1,423,821 +0.56(+0.26%)
Jul 12, 2021 220.16 220.57 217.90 219.46 1,414,741 -1.31(-0.59%)
Jul 09, 2021 219.83 221.42 219.31 220.77 2,021,134 +1.11(+0.51%)
Jul 08, 2021 220.36 221.88 218.74 219.66 1,424,209 -1.84(-0.83%)
Jul 07, 2021 218.95 223.14 218.01 221.50 1,674,792 +3.10(+1.42%)
Jul 06, 2021 217.93 218.95 216.43 218.40 1,260,835 -0.13(-0.06%)
Jul 02, 2021 218.05 219.71 217.61 218.53 1,084,150 +0.72(+0.33%)
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.