Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Dollar General (NY: DG )

80.04 +1.10 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 127.67 129.80 126.82 129.48 5,440,068 +2.21(+1.74%)
Nov 29, 2023 126.02 129.11 126.02 127.27 3,153,508 +1.36(+1.08%)
Nov 28, 2023 124.10 126.68 123.52 125.90 2,772,928 +1.80(+1.45%)
Nov 27, 2023 123.87 124.94 123.20 124.11 2,196,732 +0.20(+0.16%)
Nov 24, 2023 123.15 124.60 122.79 123.91 1,055,802 +0.50(+0.41%)
Nov 22, 2023 122.45 123.43 121.01 123.41 1,825,530 +1.66(+1.36%)
Nov 21, 2023 120.29 121.85 119.51 121.75 1,650,379 +1.49(+1.24%)
Nov 20, 2023 119.40 120.79 118.88 120.25 2,277,279 +0.66(+0.55%)
Nov 17, 2023 117.17 120.08 116.15 119.59 3,070,643 +3.26(+2.80%)
Nov 16, 2023 119.02 119.10 116.25 116.33 3,785,493 -5.11(-4.21%)
Nov 15, 2023 122.03 126.52 121.37 121.45 3,310,434 +1.64(+1.37%)
Nov 14, 2023 116.77 120.95 116.77 119.81 3,003,137 +3.89(+3.36%)
Nov 13, 2023 116.03 116.48 114.86 115.92 1,659,226 -0.54(-0.47%)
Nov 10, 2023 117.23 117.23 115.20 116.46 1,751,140 -0.06(-0.05%)
Nov 09, 2023 118.28 118.67 116.26 116.52 1,971,580 -1.44(-1.22%)
Nov 08, 2023 119.17 119.45 117.57 117.96 1,656,976 -1.49(-1.25%)
Nov 07, 2023 117.90 120.68 117.70 119.45 1,743,451 +1.38(+1.17%)
Nov 06, 2023 118.03 120.15 117.86 118.07 1,793,360 +0.33(+0.28%)
Nov 03, 2023 117.02 118.98 116.53 117.75 2,055,575 +1.79(+1.54%)
Nov 02, 2023 115.73 117.31 114.78 115.96 2,646,451 +1.06(+0.92%)
Nov 01, 2023 117.66 118.32 114.63 114.90 3,086,456 -2.65(-2.25%)
Oct 31, 2023 118.50 119.26 117.46 117.55 2,294,036 -0.88(-0.74%)
Oct 30, 2023 117.66 118.70 116.42 118.43 2,579,328 +0.60(+0.51%)
Oct 27, 2023 118.71 119.83 116.98 117.83 2,952,614 -1.60(-1.34%)
Oct 26, 2023 117.54 121.02 117.18 119.42 4,104,264 +1.45(+1.23%)
Oct 25, 2023 115.00 118.11 114.28 117.97 2,830,754 +2.89(+2.51%)
Oct 24, 2023 115.34 115.53 113.00 115.08 3,705,367 -0.13(-0.11%)
Oct 23, 2023 113.56 116.32 113.07 115.21 3,721,661 +1.43(+1.26%)
Oct 20, 2023 114.24 115.24 113.26 113.78 3,397,977 -0.29(-0.25%)
Oct 19, 2023 114.41 115.78 113.57 114.06 3,721,391 -0.50(-0.44%)
Oct 18, 2023 115.63 116.20 113.94 114.57 4,994,265 -1.29(-1.12%)
Oct 17, 2023 112.20 116.96 112.20 115.86 6,433,846 +3.71(+3.31%)
Oct 16, 2023 109.85 113.89 109.17 112.15 5,890,061 +2.38(+2.17%)
Oct 13, 2023 109.71 110.97 107.38 109.77 13,000,768 +9.21(+9.16%)
Oct 12, 2023 102.89 102.95 99.82 100.56 4,099,859 -1.81(-1.77%)
Oct 11, 2023 104.83 104.85 100.82 102.36 3,998,033 -1.68(-1.61%)
Oct 10, 2023 101.50 104.08 100.90 104.04 3,802,886 +3.32(+3.29%)
Oct 09, 2023 101.88 103.49 100.70 100.72 3,638,237 -1.65(-1.61%)
Oct 06, 2023 103.93 104.12 101.48 102.37 5,678,498 -2.09(-2.00%)
Oct 05, 2023 104.88 105.94 104.41 104.47 3,503,171 -0.64(-0.61%)
Oct 04, 2023 104.09 105.33 102.86 105.10 3,384,080 +1.41(+1.36%)
Oct 03, 2023 101.71 104.32 101.15 103.69 4,084,908 +1.78(+1.74%)
Oct 02, 2023 103.33 103.64 100.62 101.91 4,586,089 -1.98(-1.91%)
Sep 29, 2023 104.11 105.58 103.49 103.89 3,803,479 +0.42(+0.41%)
Sep 28, 2023 102.87 104.35 101.41 103.47 4,513,174 +1.01(+0.99%)
Sep 27, 2023 104.14 104.81 101.64 102.46 5,503,530 -1.43(-1.38%)
Sep 26, 2023 105.92 106.17 103.49 103.89 4,073,926 -2.02(-1.91%)
Sep 25, 2023 105.95 106.14 105.26 105.92 3,042,382 -0.27(-0.26%)
Sep 22, 2023 107.64 108.60 105.78 106.19 4,666,098 -1.59(-1.48%)
Sep 21, 2023 113.32 113.80 107.77 107.78 4,485,320 -5.79(-5.10%)
Sep 20, 2023 111.85 114.55 109.98 113.58 6,219,699 +0.55(+0.49%)
Sep 19, 2023 111.50 113.07 110.14 113.03 6,818,882 +1.41(+1.27%)
Sep 18, 2023 113.91 114.14 110.88 111.61 6,162,825 -1.98(-1.75%)
Sep 15, 2023 114.76 115.22 113.27 113.60 6,636,589 -2.07(-1.79%)
Sep 14, 2023 117.58 118.42 115.02 115.67 7,843,338 -2.17(-1.84%)
Sep 13, 2023 122.12 122.34 116.98 117.84 6,400,551 -3.82(-3.14%)
Sep 12, 2023 124.34 124.79 121.64 121.66 2,815,081 -2.70(-2.17%)
Sep 11, 2023 124.72 126.40 123.19 124.36 3,471,178 -0.55(-0.44%)
Sep 08, 2023 121.39 124.99 121.39 124.91 3,901,569 +3.42(+2.81%)
Sep 07, 2023 124.35 125.44 121.09 121.49 5,379,134 -2.69(-2.17%)
Sep 06, 2023 124.11 126.62 123.39 124.18 5,645,232 -0.75(-0.60%)
Sep 05, 2023 127.92 131.54 124.87 124.93 8,258,074 -2.99(-2.34%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.