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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dollar General (NY: DG )

86.01 -0.49 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 223.97 225.74 223.95 224.09 1,140,666 -0.35(-0.15%)
Jul 29, 2021 222.53 224.56 222.05 224.44 1,038,413 +2.83(+1.28%)
Jul 28, 2021 220.59 222.89 219.87 221.61 1,099,693 -0.09(-0.04%)
Jul 27, 2021 222.03 222.75 220.52 221.70 913,178 +0.17(+0.08%)
Jul 26, 2021 220.20 222.01 218.77 221.52 1,233,421 +1.03(+0.47%)
Jul 23, 2021 216.75 220.69 216.75 220.49 886,223 +3.19(+1.47%)
Jul 22, 2021 216.53 218.17 215.02 217.30 888,658 +1.32(+0.61%)
Jul 21, 2021 217.54 217.87 215.80 215.98 1,088,002 -2.11(-0.97%)
Jul 20, 2021 216.24 219.20 215.92 218.09 1,365,590 +2.06(+0.95%)
Jul 19, 2021 214.41 216.68 213.29 216.03 2,001,231 +2.02(+0.95%)
Jul 16, 2021 214.54 215.62 213.45 214.01 2,226,625 +0.21(+0.10%)
Jul 15, 2021 213.25 214.11 212.18 213.80 1,311,439 +1.02(+0.48%)
Jul 14, 2021 212.82 213.22 211.25 212.78 972,700 +0.84(+0.40%)
Jul 13, 2021 211.39 213.78 211.33 211.94 1,478,113 +0.54(+0.25%)
Jul 12, 2021 212.07 212.47 209.90 211.40 1,468,687 -1.26(-0.59%)
Jul 09, 2021 211.75 213.29 211.25 212.66 2,098,202 +1.07(+0.51%)
Jul 08, 2021 212.27 213.73 210.71 211.59 1,478,516 -1.77(-0.83%)
Jul 07, 2021 210.91 214.94 210.00 213.36 1,738,654 +2.99(+1.42%)
Jul 06, 2021 209.93 210.91 208.48 210.38 1,308,912 -0.12(-0.06%)
Jul 02, 2021 210.04 211.64 209.62 210.50 1,125,490 +1.10(+0.52%)
Jul 01, 2021 208.47 209.66 207.79 209.41 1,314,700 +1.37(+0.66%)
Jun 30, 2021 208.59 209.01 207.39 208.04 1,170,899 -0.58(-0.28%)
Jun 29, 2021 207.00 210.60 206.80 208.62 1,453,482 +1.89(+0.92%)
Jun 28, 2021 204.39 207.74 203.75 206.72 1,565,077 +2.99(+1.47%)
Jun 25, 2021 205.37 205.93 203.27 203.73 4,243,419 -1.91(-0.93%)
Jun 24, 2021 206.87 206.87 204.94 205.65 1,634,157 -0.17(-0.08%)
Jun 23, 2021 206.22 206.62 204.61 205.82 1,589,641 -0.73(-0.35%)
Jun 22, 2021 206.49 207.66 205.38 206.55 1,328,545 +0.84(+0.41%)
Jun 21, 2021 205.37 206.56 204.46 205.71 1,716,252 +1.22(+0.60%)
Jun 18, 2021 203.82 205.83 203.72 204.49 3,838,045 -0.56(-0.27%)
Jun 17, 2021 202.94 206.03 202.48 205.05 2,236,229 +2.06(+1.01%)
Jun 16, 2021 204.21 204.81 201.79 202.99 2,540,393 -0.94(-0.46%)
Jun 15, 2021 201.66 204.54 201.10 203.94 2,093,273 +2.47(+1.23%)
Jun 14, 2021 201.53 202.03 199.79 201.46 1,397,021 +0.23(+0.11%)
Jun 11, 2021 199.21 202.32 198.38 201.23 1,827,817 +2.75(+1.39%)
Jun 10, 2021 196.40 199.05 196.40 198.48 2,044,522 +1.46(+0.74%)
Jun 09, 2021 198.02 198.99 196.80 197.02 1,905,814 -0.76(-0.38%)
Jun 08, 2021 199.15 199.15 196.89 197.78 1,717,294 -0.27(-0.14%)
Jun 07, 2021 199.04 199.10 197.16 198.05 1,590,415 -0.73(-0.37%)
Jun 04, 2021 198.10 198.98 196.61 198.78 1,675,454 +0.73(+0.37%)
Jun 03, 2021 194.86 198.49 194.21 198.05 2,088,751 +3.62(+1.86%)
Jun 02, 2021 193.18 195.42 192.19 194.43 1,770,755 +0.78(+0.40%)
Jun 01, 2021 195.17 195.60 193.43 193.65 1,849,495 -1.48(-0.76%)
May 28, 2021 197.63 199.14 194.44 195.13 2,839,782 -1.38(-0.70%)
May 27, 2021 196.13 199.97 194.45 196.50 4,274,907 +4.24(+2.21%)
May 26, 2021 191.98 193.77 191.26 192.26 2,753,124 +1.07(+0.56%)
May 25, 2021 190.71 192.22 188.21 191.20 2,387,008 +1.65(+0.87%)
May 24, 2021 192.83 196.07 189.19 189.54 3,713,027 -7.59(-3.85%)
May 21, 2021 196.81 198.12 196.37 197.13 1,436,930 +0.88(+0.45%)
May 20, 2021 195.83 197.32 194.32 196.24 1,346,976 +0.38(+0.19%)
May 19, 2021 195.49 198.01 193.86 195.87 1,501,333 -1.17(-0.60%)
May 18, 2021 197.57 199.80 196.94 197.04 1,779,811 +0.72(+0.37%)
May 17, 2021 198.30 198.71 194.19 196.32 2,397,735 -1.92(-0.97%)
May 14, 2021 199.24 199.24 195.97 198.24 2,152,098 +0.42(+0.21%)
May 13, 2021 198.38 199.29 195.21 197.82 2,599,265 -0.11(-0.05%)
May 12, 2021 202.47 203.70 197.86 197.93 3,035,534 -7.72(-3.75%)
May 11, 2021 208.83 209.53 203.97 205.65 2,077,001 -4.77(-2.27%)
May 10, 2021 212.47 213.94 210.31 210.41 1,566,778 -1.29(-0.61%)
May 07, 2021 210.83 212.42 208.41 211.70 1,429,468 +1.63(+0.78%)
May 06, 2021 208.19 210.35 207.24 210.07 1,390,069 +2.52(+1.21%)
May 05, 2021 208.30 208.59 206.83 207.55 1,075,451 -0.35(-0.17%)
May 04, 2021 206.27 208.00 205.36 207.90 1,993,630 -0.32(-0.15%)
May 03, 2021 207.68 209.43 207.45 208.21 1,563,776 +1.75(+0.85%)
Apr 30, 2021 205.80 207.14 205.29 206.46 1,454,943 -0.12(-0.06%)
Apr 29, 2021 204.82 207.16 204.26 206.58 1,481,369 +2.68(+1.32%)
Apr 28, 2021 203.90 205.23 203.02 203.90 1,042,304 -0.31(-0.15%)
Apr 27, 2021 203.49 205.52 202.15 204.20 1,492,960 +0.64(+0.32%)
Apr 26, 2021 204.52 204.54 201.73 203.56 1,681,196 -1.52(-0.74%)
Apr 23, 2021 206.98 206.98 203.10 205.08 1,648,617 -1.78(-0.86%)
Apr 22, 2021 208.55 208.90 205.18 206.86 1,633,750 -1.62(-0.78%)
Apr 21, 2021 210.15 211.36 208.33 208.47 1,739,869 -1.39(-0.66%)
Apr 20, 2021 209.17 210.51 208.57 209.87 1,522,211 +1.50(+0.72%)
Apr 19, 2021 208.71 209.09 207.18 208.37 1,490,248 -0.01(-0.00%)
Apr 16, 2021 208.00 210.33 206.46 208.38 2,393,563 +0.95(+0.46%)
Apr 15, 2021 205.71 208.50 205.04 207.43 2,090,897 +2.12(+1.03%)
Apr 14, 2021 203.70 206.40 203.45 205.31 2,493,157 +1.45(+0.71%)
Apr 13, 2021 201.76 204.39 201.01 203.86 2,369,029 +2.88(+1.44%)
Apr 12, 2021 199.25 201.93 198.89 200.97 2,280,206 +2.29(+1.15%)
Apr 09, 2021 199.51 200.38 198.63 198.69 2,027,331 -0.51(-0.26%)
Apr 08, 2021 198.07 200.79 197.89 199.19 2,104,682 +1.40(+0.71%)
Apr 07, 2021 198.13 199.34 197.31 197.79 1,782,943 +0.10(+0.05%)
Apr 06, 2021 197.67 199.93 197.06 197.69 1,896,851 -2.07(-1.03%)
Apr 05, 2021 194.54 200.04 194.25 199.76 2,058,427 +5.58(+2.87%)
Apr 01, 2021 193.79 196.12 192.76 194.19 2,194,145 -0.21(-0.11%)
Mar 31, 2021 193.56 196.61 192.54 194.40 2,288,484 +0.83(+0.43%)
Mar 30, 2021 195.72 197.07 193.24 193.56 2,049,893 -1.57(-0.81%)
Mar 29, 2021 194.67 196.25 191.03 195.14 2,553,961 +0.30(+0.15%)
Mar 26, 2021 190.14 194.86 189.81 194.84 2,905,619 +5.09(+2.68%)
Mar 25, 2021 189.00 191.29 187.46 189.75 2,913,823 +0.67(+0.35%)
Mar 24, 2021 189.10 191.89 188.17 189.08 2,670,107 -0.01(-0.00%)
Mar 23, 2021 185.88 192.21 185.71 189.09 4,032,119 +3.00(+1.61%)
Mar 22, 2021 180.66 188.56 180.50 186.09 5,573,211 +5.93(+3.29%)
Mar 19, 2021 172.12 182.28 171.41 180.16 7,233,145 +8.61(+5.02%)
Mar 18, 2021 169.18 174.18 166.46 171.54 12,847,772 -8.36(-4.64%)
Mar 17, 2021 185.18 185.38 179.61 179.90 3,088,279 -5.79(-3.12%)
Mar 16, 2021 185.37 187.34 185.01 185.69 2,313,186 -0.53(-0.28%)
Mar 15, 2021 186.59 187.15 184.65 186.22 2,656,208 +2.05(+1.11%)
Mar 12, 2021 181.67 184.59 180.26 184.17 1,965,673 +2.20(+1.21%)
Mar 11, 2021 180.75 182.79 179.79 181.97 2,377,962 +2.03(+1.13%)
Mar 10, 2021 180.14 181.51 178.36 179.94 1,909,745 +0.82(+0.46%)
Mar 09, 2021 176.30 179.70 175.25 179.12 2,878,329 +4.53(+2.59%)
Mar 08, 2021 172.69 177.23 171.39 174.59 2,391,742 +3.14(+1.83%)
Mar 05, 2021 171.59 172.08 167.27 171.46 2,628,993 +0.55(+0.32%)
Mar 04, 2021 174.91 175.28 169.47 170.91 3,328,415 -4.56(-2.60%)
Mar 03, 2021 177.32 179.41 175.44 175.47 3,342,326 -3.46(-1.94%)
Mar 02, 2021 185.43 185.69 178.76 178.93 4,310,743 -6.14(-3.32%)
Mar 01, 2021 181.58 185.34 181.30 185.07 3,783,809 +3.75(+2.07%)
Feb 26, 2021 181.91 182.13 179.66 181.32 3,271,571 +0.30(+0.16%)
Feb 25, 2021 182.29 183.63 179.32 181.02 3,190,241 -3.77(-2.04%)
Feb 24, 2021 186.91 186.91 182.69 184.79 2,588,750 -2.47(-1.32%)
Feb 23, 2021 190.44 191.24 187.24 187.26 2,011,482 -3.44(-1.81%)
Feb 22, 2021 192.89 193.14 190.52 190.70 1,929,157 -2.29(-1.19%)
Feb 19, 2021 195.55 195.55 192.47 193.00 1,903,865 -1.60(-0.82%)
Feb 18, 2021 190.95 194.81 190.44 194.60 1,629,007 +1.28(+0.66%)
Feb 17, 2021 191.56 193.74 190.75 193.32 1,515,347 +1.22(+0.63%)
Feb 16, 2021 190.46 193.24 189.73 192.10 1,752,203 +1.56(+0.82%)
Feb 12, 2021 191.88 192.74 189.93 190.54 1,627,030 -1.38(-0.72%)
Feb 11, 2021 192.77 194.51 191.79 191.92 1,559,034 -1.23(-0.64%)
Feb 10, 2021 197.16 197.41 192.80 193.15 2,260,097 -2.08(-1.07%)
Feb 09, 2021 192.56 195.62 190.57 195.23 3,210,478 +4.90(+2.58%)
Feb 08, 2021 187.39 190.70 187.01 190.33 3,622,460 +4.38(+2.35%)
Feb 05, 2021 188.29 191.07 185.19 185.95 3,944,688 -1.82(-0.97%)
Feb 04, 2021 188.11 188.93 186.06 187.78 2,962,984 -0.06(-0.03%)
Feb 03, 2021 187.69 188.91 187.10 187.84 3,319,122 +0.41(+0.22%)
Feb 02, 2021 185.73 189.97 185.47 187.42 3,886,587 +2.49(+1.35%)
Feb 01, 2021 186.71 187.84 184.53 184.93 3,217,716 -1.78(-0.96%)
Jan 29, 2021 191.38 191.88 186.48 186.71 4,673,464 -4.26(-2.23%)
Jan 28, 2021 190.93 193.33 190.20 190.97 6,532,098 -0.56(-0.29%)
Jan 27, 2021 197.02 199.32 190.45 191.53 3,334,824 -6.23(-3.15%)
Jan 26, 2021 198.74 199.13 196.93 197.75 1,534,312 -0.43(-0.22%)
Jan 25, 2021 198.37 199.55 196.79 198.19 1,575,569 +0.35(+0.17%)
Jan 22, 2021 199.29 199.84 197.41 197.84 1,516,755 -1.45(-0.73%)
Jan 21, 2021 197.33 200.89 196.21 199.29 2,173,246 +2.49(+1.27%)
Jan 20, 2021 198.49 198.71 195.65 196.80 2,856,302 -0.90(-0.46%)
Jan 19, 2021 202.92 203.82 197.60 197.70 2,238,930 -5.16(-2.54%)
Jan 15, 2021 204.59 205.09 201.91 202.86 1,871,658 -1.73(-0.84%)
Jan 14, 2021 208.29 209.02 204.46 204.59 2,676,848 -4.78(-2.28%)
Jan 13, 2021 208.40 210.67 207.27 209.36 1,218,490 -0.15(-0.07%)
Jan 12, 2021 206.07 209.88 204.98 209.52 2,247,133 +2.99(+1.45%)
Jan 11, 2021 206.63 208.82 205.91 206.52 1,672,915 -0.53(-0.26%)
Jan 08, 2021 209.77 210.11 205.76 207.05 1,937,844 -1.83(-0.88%)
Jan 07, 2021 206.28 209.61 205.89 208.88 1,583,285 +2.31(+1.12%)
Jan 06, 2021 198.19 207.29 197.46 206.57 2,760,080 +8.23(+4.15%)
Jan 05, 2021 200.93 201.48 198.02 198.34 1,856,004 -2.86(-1.42%)
Jan 04, 2021 201.72 203.01 199.36 201.20 2,122,836 -0.22(-0.11%)
Dec 31, 2020 201.42 201.42 201.42 1,103,971 +0.35(+0.18%)
Dec 30, 2020 202.36 203.12 201.04 201.07 1,103,971 -1.35(-0.67%)
Dec 29, 2020 201.86 202.90 201.22 202.42 1,179,655 +0.91(+0.45%)
Dec 28, 2020 204.14 204.16 200.75 201.51 1,325,105 -0.85(-0.42%)
Dec 24, 2020 202.43 203.38 201.75 202.36 559,317 +0.11(+0.05%)
Dec 23, 2020 202.91 204.33 202.11 202.25 1,765,791 -1.82(-0.89%)
Dec 22, 2020 203.09 204.49 201.92 204.07 1,778,619 +2.02(+1.00%)
Dec 21, 2020 200.18 203.24 198.09 202.05 2,084,321 +0.46(+0.23%)
Dec 18, 2020 203.88 204.25 201.09 201.59 4,377,440 -1.98(-0.97%)
Dec 17, 2020 203.06 204.36 202.54 203.57 1,743,606 +1.46(+0.72%)
Dec 16, 2020 199.17 203.29 198.99 202.11 1,785,256 +3.10(+1.56%)
Dec 15, 2020 197.88 200.15 197.19 199.01 2,345,873 +1.80(+0.91%)
Dec 14, 2020 198.07 198.93 196.94 197.21 1,940,061 -0.68(-0.34%)
Dec 11, 2020 197.44 199.04 197.00 197.89 1,822,454 +0.71(+0.36%)
Dec 10, 2020 199.64 200.11 196.59 197.18 2,360,137 -2.98(-1.49%)
Dec 09, 2020 202.57 203.25 197.41 200.16 2,450,857 -2.29(-1.13%)
Dec 08, 2020 203.19 203.86 201.31 202.44 1,766,025 -1.91(-0.93%)
Dec 07, 2020 204.97 208.04 202.98 204.35 2,047,818 -0.07(-0.03%)
Dec 04, 2020 205.16 206.75 203.23 204.42 1,949,415 -1.01(-0.49%)
Dec 03, 2020 204.47 206.88 202.57 205.43 3,176,429 -2.92(-1.40%)
Dec 02, 2020 209.84 210.21 207.41 208.35 1,827,926 -2.20(-1.05%)
Dec 01, 2020 209.65 212.31 208.87 210.56 2,117,066 +1.21(+0.58%)
Nov 30, 2020 209.28 209.69 205.27 209.35 3,038,102 +0.55(+0.26%)
Nov 27, 2020 207.77 209.04 207.19 208.80 754,875 +0.97(+0.47%)
Nov 25, 2020 204.72 208.31 204.04 207.84 1,423,404 +3.85(+1.89%)
Nov 24, 2020 203.06 205.38 202.77 203.99 1,799,178 +1.86(+0.92%)
Nov 23, 2020 202.44 203.75 201.38 202.13 1,519,859 +0.78(+0.39%)
Nov 20, 2020 202.10 204.28 201.20 201.35 1,498,265 -0.94(-0.46%)
Nov 19, 2020 200.18 202.94 198.74 202.29 1,917,714 +2.53(+1.27%)
Nov 18, 2020 200.11 202.64 197.59 199.76 1,924,516 -0.17(-0.09%)
Nov 17, 2020 203.05 203.45 199.62 199.94 2,339,125 -4.16(-2.04%)
Nov 16, 2020 205.25 206.40 203.53 204.09 1,846,897 -0.78(-0.38%)
Nov 13, 2020 204.82 206.13 202.74 204.87 1,286,420 +1.07(+0.53%)
Nov 12, 2020 204.96 204.98 200.86 203.79 1,505,652 -0.76(-0.37%)
Nov 11, 2020 202.57 207.43 202.57 204.55 1,571,971 +2.88(+1.43%)
Nov 10, 2020 202.01 204.95 199.46 201.67 1,961,730 +0.07(+0.03%)
Nov 09, 2020 215.28 215.74 201.36 201.60 2,755,787 -10.45(-4.93%)
Nov 06, 2020 209.11 212.69 207.47 212.05 967,033 +3.25(+1.56%)
Nov 05, 2020 209.75 211.28 206.95 208.80 1,468,695 +1.70(+0.82%)
Nov 04, 2020 207.62 210.21 205.60 207.10 1,718,764 +2.04(+1.00%)
Nov 03, 2020 202.38 207.75 202.25 205.06 1,509,042 +4.39(+2.19%)
Nov 02, 2020 200.89 203.15 198.34 200.67 1,618,501 +0.78(+0.39%)
Oct 30, 2020 201.13 202.32 197.44 199.90 1,910,888 -1.94(-0.96%)
Oct 29, 2020 201.91 203.81 200.77 201.83 1,306,194 -0.28(-0.14%)
Oct 28, 2020 203.22 206.24 201.17 202.11 1,637,638 -2.58(-1.26%)
Oct 27, 2020 203.53 205.65 202.76 204.69 1,121,065 +1.60(+0.79%)
Oct 26, 2020 204.98 205.76 200.79 203.09 1,247,367 -3.26(-1.58%)
Oct 23, 2020 205.03 206.71 203.73 206.34 1,392,394 +1.07(+0.52%)
Oct 22, 2020 209.64 210.21 204.77 205.27 1,404,740 -5.31(-2.52%)
Oct 21, 2020 208.63 212.35 208.63 210.58 1,836,078 +1.99(+0.96%)
Oct 20, 2020 208.86 210.96 208.23 208.58 1,102,720 -0.28(-0.13%)
Oct 19, 2020 213.04 214.61 208.20 208.86 1,627,440 -3.49(-1.64%)
Oct 16, 2020 214.57 215.32 212.35 212.35 1,674,820 -1.11(-0.52%)
Oct 15, 2020 210.65 214.21 209.89 213.46 1,564,003 +2.65(+1.26%)
Oct 14, 2020 213.30 213.37 210.47 210.81 1,230,638 -2.78(-1.30%)
Oct 13, 2020 211.38 214.48 211.38 213.58 1,172,029 +2.34(+1.11%)
Oct 12, 2020 212.74 213.11 210.71 211.25 1,572,048 -0.40(-0.19%)
Oct 09, 2020 210.57 213.37 210.44 211.65 1,358,984 +2.01(+0.96%)
Oct 08, 2020 207.51 210.14 206.78 209.64 1,474,185 +4.17(+2.03%)
Oct 07, 2020 204.84 206.62 204.58 205.47 1,642,275 +2.15(+1.05%)
Oct 06, 2020 205.44 207.34 202.64 203.33 1,743,879 -0.86(-0.42%)
Oct 05, 2020 203.05 204.56 201.92 204.19 1,373,770 +1.94(+0.96%)
Oct 02, 2020 200.59 203.35 200.37 202.24 1,362,346 +0.00(+0.00%)
Oct 01, 2020 202.00 204.54 201.72 202.24 1,913,108 +1.82(+0.91%)
Sep 30, 2020 201.11 202.36 199.21 200.43 1,785,989 -0.02(-0.01%)
Sep 29, 2020 200.31 202.68 200.07 200.45 1,348,648 -0.15(-0.08%)
Sep 28, 2020 199.57 201.64 197.15 200.60 1,598,254 +1.35(+0.68%)
Sep 25, 2020 196.12 200.16 195.39 199.25 1,213,624 +3.22(+1.64%)
Sep 24, 2020 195.26 197.24 193.70 196.03 1,472,143 +0.76(+0.39%)
Sep 23, 2020 199.30 200.66 194.89 195.26 1,979,713 -3.94(-1.98%)
Sep 22, 2020 193.44 199.80 193.44 199.20 1,942,632 +5.16(+2.66%)
Sep 21, 2020 197.84 198.27 193.44 194.04 2,420,310 -4.93(-2.48%)
Sep 18, 2020 195.36 199.82 194.81 198.97 4,099,904 +4.40(+2.26%)
Sep 17, 2020 191.82 195.18 191.71 194.57 2,023,285 +0.72(+0.37%)
Sep 16, 2020 194.96 195.90 193.52 193.86 1,940,924 -0.12(-0.06%)
Sep 15, 2020 193.69 194.99 192.94 193.97 1,596,277 +0.73(+0.38%)
Sep 14, 2020 192.31 194.81 192.00 193.25 2,068,124 +1.54(+0.80%)
Sep 11, 2020 189.30 192.13 189.23 191.71 1,753,815 +3.23(+1.71%)
Sep 10, 2020 188.79 191.56 188.10 188.47 1,913,513 -0.32(-0.17%)
Sep 09, 2020 184.87 190.19 184.73 188.79 1,793,361 +4.83(+2.62%)
Sep 08, 2020 185.62 187.13 182.39 183.96 2,338,465 -3.18(-1.70%)
Sep 04, 2020 188.33 189.48 183.07 187.14 1,858,611 -1.03(-0.55%)
Sep 03, 2020 194.47 194.76 187.44 188.17 2,261,333 -6.98(-3.58%)
Sep 02, 2020 191.23 196.00 189.09 195.15 2,527,383 +4.02(+2.10%)
Sep 01, 2020 192.76 194.17 191.03 191.13 1,828,093 -1.89(-0.98%)
Aug 31, 2020 192.12 194.57 191.09 193.03 2,209,638 +1.42(+0.74%)
Aug 28, 2020 193.38 194.06 189.85 191.60 2,334,585 -0.91(-0.47%)
Aug 27, 2020 196.97 197.90 190.80 192.51 4,022,459 -2.63(-1.35%)
Aug 26, 2020 190.02 195.68 189.85 195.14 2,510,863 +5.19(+2.73%)
Aug 25, 2020 190.40 190.82 188.85 189.95 1,623,105 +0.33(+0.17%)
Aug 24, 2020 192.19 192.36 189.33 189.62 2,809,229 -0.58(-0.31%)
Aug 21, 2020 189.79 191.56 189.05 190.21 1,868,965 +1.08(+0.57%)
Aug 20, 2020 190.67 191.23 188.81 189.12 1,734,292 -2.23(-1.16%)
Aug 19, 2020 190.86 192.57 189.45 191.35 1,631,430 +2.06(+1.09%)
Aug 18, 2020 192.14 192.14 187.57 189.30 2,095,769 -2.63(-1.37%)
Aug 17, 2020 190.55 193.40 189.61 191.93 1,993,823 +2.08(+1.10%)
Aug 14, 2020 187.80 190.19 187.52 189.84 1,465,155 +2.36(+1.26%)
Aug 13, 2020 188.59 189.24 186.71 187.48 1,443,518 -0.72(-0.38%)
Aug 12, 2020 184.54 188.72 183.19 188.20 1,844,269 +5.49(+3.00%)
Aug 11, 2020 184.42 184.51 182.42 182.71 1,217,576 -2.10(-1.14%)
Aug 10, 2020 186.74 186.75 183.76 184.81 2,729,714 -1.91(-1.02%)
Aug 07, 2020 184.72 187.00 184.31 186.72 1,557,401 +2.62(+1.42%)
Aug 06, 2020 185.72 186.24 181.93 184.11 1,883,462 -2.61(-1.40%)
Aug 05, 2020 187.54 188.69 185.56 186.72 2,106,522 -0.14(-0.08%)
Aug 04, 2020 183.67 187.02 183.17 186.86 1,844,901 +2.43(+1.32%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.