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 (%)
Sep 30, 2019 153.01 153.74 151.74 151.98 2,133,927 -1.03(-0.68%)
Sep 27, 2019 153.47 153.54 151.83 153.01 1,427,293 +0.50(+0.33%)
Sep 26, 2019 152.58 153.41 151.29 152.52 1,391,592 +0.33(+0.22%)
Sep 25, 2019 151.82 153.05 150.62 152.18 1,533,626 +0.32(+0.21%)
Sep 24, 2019 152.69 153.82 150.09 151.86 1,481,388 +0.10(+0.06%)
Sep 23, 2019 150.82 153.63 150.66 151.76 1,456,478 +2.37(+1.59%)
Sep 20, 2019 150.50 151.66 149.38 149.39 2,014,504 -0.55(-0.37%)
Sep 19, 2019 150.55 150.65 149.04 149.94 1,340,638 +0.10(+0.07%)
Sep 18, 2019 150.09 150.47 147.92 149.84 1,644,303 -0.12(-0.08%)
Sep 17, 2019 147.16 149.97 146.62 149.95 2,236,076 +3.49(+2.38%)
Sep 16, 2019 149.77 150.12 145.69 146.46 1,970,958 -4.41(-2.92%)
Sep 13, 2019 149.61 151.30 149.42 150.87 1,651,824 +0.65(+0.43%)
Sep 12, 2019 151.19 151.85 149.15 150.22 1,820,433 +1.04(+0.70%)
Sep 11, 2019 149.33 151.72 148.44 149.18 2,646,171 -1.03(-0.69%)
Sep 10, 2019 151.30 151.35 148.51 150.21 3,333,954 -3.51(-2.28%)
Sep 09, 2019 154.94 155.23 152.79 153.72 2,036,381 -0.75(-0.48%)
Sep 06, 2019 152.92 155.09 152.70 154.47 1,657,472 +1.65(+1.08%)
Sep 05, 2019 152.84 154.04 152.01 152.82 1,607,035 +1.93(+1.28%)
Sep 04, 2019 150.52 151.25 149.62 150.89 1,816,629 +2.07(+1.39%)
Sep 03, 2019 148.60 150.97 148.41 148.82 2,493,824 -0.44(-0.29%)
Aug 30, 2019 149.76 151.95 147.84 149.26 2,812,546 +0.00(+0.00%)
Aug 29, 2019 144.98 150.55 144.48 149.26 7,172,810 +14.40(+10.68%)
Aug 28, 2019 132.44 135.55 131.96 134.85 2,560,924 +2.18(+1.64%)
Aug 27, 2019 133.87 134.23 132.61 132.68 2,059,061 -0.45(-0.34%)
Aug 26, 2019 132.22 133.20 131.67 133.12 1,546,327 +2.13(+1.63%)
Aug 23, 2019 133.01 133.53 130.30 130.99 1,569,102 -2.63(-1.97%)
Aug 22, 2019 132.54 134.05 132.24 133.62 1,765,945 +0.91(+0.68%)
Aug 21, 2019 133.83 134.22 131.90 132.71 2,066,019 +1.51(+1.15%)
Aug 20, 2019 131.84 132.62 130.57 131.20 1,312,095 -0.85(-0.64%)
Aug 19, 2019 131.85 132.81 129.72 132.05 2,106,468 +2.09(+1.61%)
Aug 16, 2019 128.58 130.45 128.34 129.96 1,437,333 +2.01(+1.57%)
Aug 15, 2019 129.04 129.87 126.98 127.95 1,542,273 -0.04(-0.03%)
Aug 14, 2019 128.43 129.97 127.55 127.99 1,844,055 -1.46(-1.13%)
Aug 13, 2019 128.27 131.47 127.18 129.45 1,570,957 +0.39(+0.30%)
Aug 12, 2019 129.10 130.85 128.31 129.06 1,030,260 -0.58(-0.45%)
Aug 09, 2019 131.62 132.07 129.56 129.64 1,117,530 -1.73(-1.32%)
Aug 08, 2019 130.40 131.92 129.80 131.37 1,655,485 +2.68(+2.08%)
Aug 07, 2019 127.57 128.94 126.46 128.70 1,201,256 +0.12(+0.10%)
Aug 06, 2019 126.76 128.84 125.75 128.57 1,723,100 +1.73(+1.36%)
Aug 05, 2019 126.80 127.69 125.29 126.84 1,882,759 -0.99(-0.78%)
Aug 02, 2019 126.51 128.71 126.25 127.84 2,096,599 +1.47(+1.16%)
Aug 01, 2019 128.00 130.06 125.79 126.36 2,234,943 -1.79(-1.40%)
Jul 31, 2019 128.07 129.22 126.77 128.15 1,618,731 -0.17(-0.13%)
Jul 30, 2019 129.67 129.67 127.76 128.32 1,622,019 -1.53(-1.18%)
Jul 29, 2019 131.81 132.09 129.58 129.85 1,559,888 -2.07(-1.57%)
Jul 26, 2019 131.75 132.55 131.15 131.93 1,339,970 +0.24(+0.18%)
Jul 25, 2019 132.66 132.66 130.81 131.69 1,808,792 -1.37(-1.03%)
Jul 24, 2019 131.35 133.15 131.03 133.06 1,682,197 +1.84(+1.41%)
Jul 23, 2019 132.06 132.06 128.20 131.21 2,554,517 -1.35(-1.02%)
Jul 22, 2019 135.07 135.12 131.57 132.56 2,953,390 -2.53(-1.88%)
Jul 19, 2019 136.98 137.07 135.03 135.09 1,942,868 -1.47(-1.08%)
Jul 18, 2019 138.25 138.46 135.30 136.57 2,328,581 -2.06(-1.48%)
Jul 17, 2019 137.59 138.71 137.15 138.62 1,522,051 +0.74(+0.53%)
Jul 16, 2019 136.26 138.13 135.94 137.89 1,291,302 +1.85(+1.36%)
Jul 15, 2019 135.58 136.33 135.19 136.03 1,382,906 +0.71(+0.52%)
Jul 12, 2019 134.65 135.49 134.41 135.32 1,275,549 +1.11(+0.83%)
Jul 11, 2019 135.15 135.84 133.78 134.21 1,656,710 -0.54(-0.40%)
Jul 10, 2019 133.69 134.87 133.06 134.76 1,926,606 +1.32(+0.99%)
Jul 09, 2019 132.14 133.92 132.14 133.44 1,555,432 +0.94(+0.71%)
Jul 08, 2019 133.13 133.56 132.14 132.50 1,573,354 -1.01(-0.76%)
Jul 05, 2019 132.45 133.68 131.87 133.52 1,380,147 +0.82(+0.62%)
Jul 03, 2019 131.03 132.72 131.03 132.70 989,697 +1.89(+1.44%)
Jul 02, 2019 130.01 130.81 129.63 130.81 1,112,948 +1.18(+0.91%)
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.