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

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
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 (%)
Feb 26, 2021 189.60 189.83 187.26 188.99 3,138,800 +0.31(+0.16%)
Feb 25, 2021 190.00 191.40 186.91 188.68 3,060,771 -3.93(-2.04%)
Feb 24, 2021 194.82 194.82 190.42 192.61 2,483,690 -2.57(-1.32%)
Feb 23, 2021 198.50 199.33 195.16 195.18 1,929,850 -3.59(-1.81%)
Feb 22, 2021 201.05 201.31 198.58 198.77 1,850,866 -2.39(-1.19%)
Feb 19, 2021 203.82 203.82 200.61 201.16 1,826,600 -1.67(-0.82%)
Feb 18, 2021 199.03 203.05 198.50 202.83 1,562,897 +1.33(+0.66%)
Feb 17, 2021 199.66 201.93 198.82 201.50 1,453,850 +1.27(+0.63%)
Feb 16, 2021 198.52 201.41 197.76 200.23 1,681,093 +1.63(+0.82%)
Feb 12, 2021 200.00 200.89 197.97 198.60 1,561,000 -1.44(-0.72%)
Feb 11, 2021 200.92 202.74 199.90 200.04 1,495,764 -1.28(-0.64%)
Feb 10, 2021 205.50 205.76 200.96 201.32 2,168,375 -2.17(-1.07%)
Feb 09, 2021 200.70 203.89 198.63 203.49 3,080,187 +5.11(+2.58%)
Feb 08, 2021 195.32 198.77 194.92 198.38 3,475,449 +4.56(+2.35%)
Feb 05, 2021 196.25 199.16 193.02 193.82 3,784,600 -1.90(-0.97%)
Feb 04, 2021 196.07 196.92 193.93 195.72 2,842,737 -0.06(-0.03%)
Feb 03, 2021 195.63 196.90 195.01 195.78 3,184,421 +0.43(+0.22%)
Feb 02, 2021 193.59 198.00 193.31 195.35 3,728,857 +2.60(+1.35%)
Feb 01, 2021 194.61 195.79 192.34 192.75 3,087,131 -1.86(-0.96%)
Jan 29, 2021 199.47 200.00 194.37 194.61 4,483,800 -4.44(-2.23%)
Jan 28, 2021 199.01 201.51 198.25 199.05 6,267,004 -0.58(-0.29%)
Jan 27, 2021 205.35 207.75 198.51 199.63 3,199,486 -6.49(-3.15%)
Jan 26, 2021 207.15 207.55 205.26 206.12 1,472,045 -0.45(-0.22%)
Jan 25, 2021 206.76 207.99 205.11 206.57 1,511,628 +0.36(+0.17%)
Jan 22, 2021 207.72 208.29 205.76 206.21 1,455,200 -1.51(-0.73%)
Jan 21, 2021 205.68 209.39 204.51 207.72 2,085,049 +2.60(+1.27%)
Jan 20, 2021 206.89 207.12 203.93 205.12 2,740,384 -0.94(-0.46%)
Jan 19, 2021 211.50 212.44 205.96 206.06 2,148,067 -5.38(-2.54%)
Jan 15, 2021 213.24 213.76 210.45 211.44 1,795,700 -1.80(-0.84%)
Jan 14, 2021 217.10 217.86 213.11 213.24 2,568,213 -4.98(-2.28%)
Jan 13, 2021 217.21 219.58 216.04 218.22 1,169,040 -0.16(-0.07%)
Jan 12, 2021 214.79 218.76 213.65 218.38 2,155,937 +3.12(+1.45%)
Jan 11, 2021 215.37 217.65 214.62 215.26 1,605,023 -0.55(-0.25%)
Jan 08, 2021 218.64 219.00 214.46 215.81 1,859,200 -1.91(-0.88%)
Jan 07, 2021 215.00 218.48 214.60 217.72 1,519,030 +2.41(+1.12%)
Jan 06, 2021 206.57 216.06 205.81 215.31 2,648,067 +8.58(+4.15%)
Jan 05, 2021 209.43 210.00 206.40 206.73 1,780,682 -2.98(-1.42%)
Jan 04, 2021 210.25 211.60 207.79 209.71 2,036,685 -0.59(-0.28%)
Dec 31, 2020 210.30 210.30 210.30 1,057,355 +0.37(+0.18%)
Dec 30, 2020 211.28 212.07 209.90 209.93 1,057,355 -1.41(-0.67%)
Dec 29, 2020 210.76 211.84 210.09 211.34 1,129,844 +0.95(+0.45%)
Dec 28, 2020 213.14 213.16 209.60 210.39 1,269,152 -0.89(-0.42%)
Dec 24, 2020 211.35 212.35 210.64 211.28 535,700 +0.11(+0.05%)
Dec 23, 2020 211.86 213.34 211.02 211.17 1,691,230 -1.90(-0.89%)
Dec 22, 2020 212.04 213.50 210.82 213.07 1,703,516 +2.11(+1.00%)
Dec 21, 2020 209.00 212.20 206.82 210.96 1,996,309 +0.48(+0.23%)
Dec 18, 2020 212.87 213.26 209.96 210.48 4,192,600 -2.07(-0.97%)
Dec 17, 2020 212.01 213.37 211.47 212.55 1,669,981 +1.53(+0.73%)
Dec 16, 2020 207.95 212.25 207.76 211.02 1,709,873 +3.24(+1.56%)
Dec 15, 2020 206.60 208.97 205.88 207.78 2,246,817 +1.88(+0.91%)
Dec 14, 2020 206.80 207.70 205.62 205.90 1,858,141 -0.71(-0.34%)
Dec 11, 2020 206.15 207.81 205.69 206.61 1,745,500 +0.74(+0.36%)
Dec 10, 2020 208.44 208.93 205.26 205.87 2,260,479 -3.11(-1.49%)
Dec 09, 2020 211.50 212.21 206.11 208.98 2,347,368 -2.39(-1.13%)
Dec 08, 2020 212.15 212.85 210.19 211.37 1,691,454 -1.99(-0.93%)
Dec 07, 2020 214.01 217.21 211.93 213.36 1,961,348 -0.07(-0.03%)
Dec 04, 2020 214.20 215.87 212.19 213.43 1,867,100 -1.06(-0.49%)
Dec 03, 2020 213.48 216.00 211.50 214.49 3,042,302 -3.05(-1.40%)
Dec 02, 2020 219.09 219.48 216.55 217.54 1,750,741 -2.30(-1.05%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.