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: 6:30 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 (%)
Apr 30, 2019 119.52 119.93 118.42 119.31 1,916,032 +0.94(+0.79%)
Apr 29, 2019 118.33 118.81 117.78 118.37 1,012,788 -0.15(-0.13%)
Apr 26, 2019 118.11 119.19 117.13 118.52 1,513,964 -1.06(-0.89%)
Apr 25, 2019 119.18 120.02 118.80 119.58 1,366,831 +0.32(+0.27%)
Apr 24, 2019 117.91 119.67 117.54 119.26 1,461,387 +1.71(+1.46%)
Apr 23, 2019 117.01 117.88 116.03 117.55 1,678,132 +0.63(+0.54%)
Apr 22, 2019 116.57 117.36 116.37 116.91 1,222,405 +0.01(+0.01%)
Apr 18, 2019 117.61 118.06 116.84 116.90 1,941,362 -0.71(-0.60%)
Apr 17, 2019 117.47 118.11 117.28 117.61 1,413,068 +0.57(+0.49%)
Apr 16, 2019 117.76 117.95 116.78 117.04 1,842,521 -0.14(-0.12%)
Apr 15, 2019 115.81 117.47 115.81 117.19 1,917,540 +1.39(+1.20%)
Apr 12, 2019 116.05 116.52 115.59 115.80 984,684 -0.03(-0.02%)
Apr 11, 2019 115.74 116.14 115.32 115.82 1,457,760 +0.57(+0.49%)
Apr 10, 2019 115.21 116.05 114.85 115.26 2,592,793 +0.37(+0.32%)
Apr 09, 2019 115.21 115.68 114.49 114.89 1,272,517 -0.83(-0.72%)
Apr 08, 2019 115.66 116.11 114.73 115.72 2,117,603 +0.04(+0.03%)
Apr 05, 2019 113.58 116.55 113.54 115.68 3,284,021 +2.28(+2.01%)
Apr 04, 2019 111.36 113.60 110.96 113.40 1,766,868 +1.88(+1.68%)
Apr 03, 2019 111.83 112.36 111.18 111.52 1,204,670 +0.26(+0.24%)
Apr 02, 2019 111.58 111.67 110.19 111.25 1,836,899 -0.42(-0.37%)
Apr 01, 2019 112.77 113.00 111.44 111.67 2,378,773 -0.92(-0.81%)
Mar 29, 2019 112.76 113.15 111.83 112.59 2,079,004 -0.06(-0.05%)
Mar 28, 2019 112.73 112.96 111.87 112.64 1,605,259 +0.61(+0.55%)
Mar 27, 2019 112.08 113.94 111.83 112.03 2,363,139 -0.06(-0.05%)
Mar 26, 2019 112.64 113.39 111.75 112.09 1,580,231 +0.02(+0.02%)
Mar 25, 2019 110.81 112.92 110.62 112.07 1,487,628 +1.21(+1.09%)
Mar 22, 2019 110.74 111.83 110.69 110.86 1,871,951 -0.33(-0.30%)
Mar 21, 2019 110.53 111.68 110.40 111.19 2,212,055 +0.65(+0.59%)
Mar 20, 2019 110.35 111.46 109.61 110.54 2,362,982 -0.10(-0.09%)
Mar 19, 2019 110.75 111.04 109.54 110.64 2,334,455 +0.67(+0.61%)
Mar 18, 2019 109.11 110.05 107.75 109.97 4,381,665 +2.49(+2.32%)
Mar 15, 2019 105.52 108.12 104.79 107.48 6,628,867 +2.12(+2.02%)
Mar 14, 2019 105.36 106.13 102.62 105.36 11,943,082 -8.53(-7.49%)
Mar 13, 2019 113.25 114.44 112.96 113.89 3,341,373 +1.01(+0.89%)
Mar 12, 2019 113.25 113.39 112.00 112.88 2,161,357 -0.09(-0.08%)
Mar 11, 2019 112.20 113.20 111.90 112.97 2,267,009 +0.94(+0.84%)
Mar 08, 2019 112.01 113.05 111.22 112.03 2,713,090 -0.16(-0.14%)
Mar 07, 2019 112.06 112.93 111.45 112.19 2,838,641 -0.37(-0.33%)
Mar 06, 2019 113.24 113.44 111.45 112.56 2,231,930 -0.32(-0.28%)
Mar 05, 2019 113.11 113.25 112.24 112.88 2,038,948 +0.70(+0.62%)
Mar 04, 2019 113.54 113.57 111.78 112.18 1,784,411 -0.59(-0.53%)
Mar 01, 2019 112.84 113.44 111.90 112.78 1,746,385 +0.98(+0.88%)
Feb 28, 2019 110.18 112.32 109.81 111.79 2,359,209 +0.27(+0.25%)
Feb 27, 2019 111.42 112.40 110.52 111.52 1,375,643 -0.20(-0.18%)
Feb 26, 2019 112.29 112.57 110.71 111.72 1,693,736 -0.36(-0.32%)
Feb 25, 2019 112.69 113.18 111.68 112.08 1,717,863 +0.36(+0.32%)
Feb 22, 2019 111.73 112.27 111.53 111.72 1,389,923 -0.08(-0.07%)
Feb 21, 2019 112.20 112.40 111.27 111.79 1,453,519 -0.50(-0.45%)
Feb 20, 2019 112.71 113.11 111.78 112.29 2,134,512 -0.15(-0.13%)
Feb 19, 2019 112.99 113.15 111.77 112.44 3,250,468 +0.14(+0.13%)
Feb 15, 2019 112.75 113.56 112.08 112.30 2,514,090 +0.45(+0.41%)
Feb 14, 2019 111.63 112.71 110.99 111.85 1,796,607 -0.36(-0.32%)
Feb 13, 2019 111.59 112.63 110.59 112.21 2,213,290 +0.84(+0.75%)
Feb 12, 2019 111.31 111.81 110.90 111.37 1,464,222 +0.72(+0.65%)
Feb 11, 2019 109.90 110.92 109.57 110.65 1,245,927 +0.88(+0.80%)
Feb 08, 2019 110.15 110.56 109.21 109.77 1,500,973 -0.99(-0.89%)
Feb 07, 2019 109.42 110.78 109.10 110.77 1,479,409 +0.96(+0.88%)
Feb 06, 2019 109.41 110.25 108.59 109.80 1,374,826 +0.29(+0.27%)
Feb 05, 2019 110.40 110.58 109.10 109.51 1,647,243 -0.57(-0.52%)
Feb 04, 2019 108.71 110.08 108.27 110.08 1,087,015 +1.51(+1.39%)
Feb 01, 2019 108.93 109.03 107.08 108.57 1,847,368 -0.37(-0.34%)
Jan 31, 2019 108.59 109.76 108.27 108.93 1,792,490 +0.14(+0.13%)
Jan 30, 2019 109.07 109.39 108.08 108.79 2,064,153 +0.45(+0.42%)
Jan 29, 2019 108.20 108.41 106.93 108.34 1,553,745 +0.64(+0.60%)
Jan 28, 2019 106.73 107.73 106.69 107.70 1,344,270 -0.08(-0.07%)
Jan 25, 2019 108.30 108.30 107.34 107.77 1,508,602 +0.42(+0.40%)
Jan 24, 2019 107.56 108.73 106.91 107.35 2,447,466 +0.15(+0.14%)
Jan 23, 2019 107.01 108.61 106.25 107.20 2,366,494 +0.65(+0.61%)
Jan 22, 2019 106.64 107.92 106.03 106.55 2,368,855 -0.59(-0.56%)
Jan 18, 2019 106.72 107.39 106.07 107.14 3,083,538 +1.19(+1.12%)
Jan 17, 2019 105.20 106.42 105.08 105.95 1,801,252 +0.06(+0.05%)
Jan 16, 2019 105.27 106.31 105.03 105.89 3,496,535 +0.04(+0.04%)
Jan 15, 2019 106.59 107.82 105.60 105.86 2,965,884 -0.88(-0.82%)
Jan 14, 2019 109.30 109.45 106.68 106.73 3,501,140 -2.79(-2.55%)
Jan 11, 2019 109.94 110.64 109.13 109.53 2,183,696 -0.43(-0.39%)
Jan 10, 2019 107.10 110.05 106.55 109.96 2,311,593 +0.96(+0.88%)
Jan 09, 2019 107.75 109.62 106.66 109.00 3,232,603 +1.91(+1.78%)
Jan 08, 2019 107.58 108.03 104.86 107.09 3,278,961 +0.51(+0.48%)
Jan 07, 2019 104.60 107.48 104.28 106.58 2,962,491 +4.21(+4.11%)
Jan 04, 2019 102.88 104.48 101.79 102.38 3,048,114 +0.88(+0.86%)
Jan 03, 2019 100.71 102.60 100.52 101.50 2,613,077 +0.12(+0.12%)
Jan 02, 2019 100.23 101.60 99.80 101.38 2,662,486 -0.35(-0.34%)
Dec 31, 2018 101.26 101.88 100.68 101.72 1,877,912 +0.95(+0.94%)
Dec 28, 2018 100.61 102.20 99.94 100.78 2,488,087 +0.57(+0.57%)
Dec 27, 2018 97.99 100.64 96.82 100.20 2,878,584 +0.48(+0.48%)
Dec 26, 2018 94.24 99.75 94.07 99.72 2,759,874 +6.68(+7.18%)
Dec 24, 2018 93.66 94.96 92.31 93.04 1,348,909 -0.84(-0.89%)
Dec 21, 2018 94.71 97.43 93.76 93.88 4,501,889 -0.56(-0.60%)
Dec 20, 2018 96.48 96.79 92.85 94.44 3,609,736 -2.52(-2.60%)
Dec 19, 2018 97.89 99.68 96.49 96.96 3,148,908 -1.25(-1.27%)
Dec 18, 2018 97.49 98.67 96.96 98.21 2,414,383 +1.16(+1.19%)
Dec 17, 2018 97.89 99.85 96.60 97.06 2,941,082 -1.75(-1.77%)
Dec 14, 2018 99.47 100.66 97.94 98.81 2,395,546 -1.11(-1.11%)
Dec 13, 2018 99.90 100.83 99.17 99.92 2,594,835 +0.25(+0.25%)
Dec 12, 2018 101.23 101.65 98.76 99.66 2,840,435 -0.63(-0.63%)
Dec 11, 2018 100.14 101.26 98.85 100.30 3,255,835 +0.87(+0.87%)
Dec 10, 2018 97.15 99.58 96.35 99.43 2,784,281 +2.77(+2.86%)
Dec 07, 2018 100.00 100.39 96.10 96.66 4,026,647 -3.75(-3.73%)
Dec 06, 2018 97.02 100.55 96.29 100.41 4,596,118 +2.43(+2.48%)
Dec 04, 2018 99.34 101.77 96.05 97.98 9,335,375 -7.15(-6.80%)
Dec 03, 2018 106.37 106.50 103.81 105.13 3,913,018 +0.67(+0.64%)
Nov 30, 2018 104.12 105.08 103.62 104.46 4,412,854 +0.09(+0.09%)
Nov 29, 2018 103.63 105.66 103.13 104.37 3,381,832 +0.50(+0.48%)
Nov 28, 2018 101.31 104.33 101.29 103.87 3,042,077 +2.58(+2.55%)
Nov 27, 2018 100.80 101.52 100.19 101.29 2,028,595 -0.07(-0.07%)
Nov 26, 2018 100.42 101.77 100.15 101.36 2,587,055 +1.72(+1.73%)
Nov 23, 2018 99.01 100.33 98.69 99.64 1,104,223 +0.62(+0.63%)
Nov 21, 2018 99.01 99.01 99.01 0 -0.08(-0.09%)
Nov 20, 2018 101.58 101.62 97.52 99.10 4,152,862 -4.91(-4.72%)
Nov 19, 2018 105.05 106.15 103.24 104.01 2,012,967 -0.86(-0.82%)
Nov 16, 2018 104.45 105.03 102.17 104.87 2,880,138 -0.34(-0.32%)
Nov 15, 2018 107.11 107.28 104.39 105.21 3,549,963 -2.37(-2.20%)
Nov 14, 2018 108.79 110.21 107.33 107.58 2,384,409 -0.98(-0.90%)
Nov 13, 2018 109.35 109.49 107.86 108.56 1,944,750 -0.39(-0.36%)
Nov 12, 2018 109.33 110.56 108.83 108.95 2,129,887 -0.32(-0.29%)
Nov 09, 2018 110.12 110.55 109.04 109.27 1,802,583 -1.35(-1.22%)
Nov 08, 2018 109.33 111.49 109.09 110.62 2,376,242 +1.50(+1.37%)
Nov 07, 2018 108.58 109.47 107.82 109.12 1,950,308 +1.46(+1.36%)
Nov 06, 2018 107.07 108.51 106.86 107.66 1,373,278 +0.28(+0.26%)
Nov 05, 2018 105.51 107.73 105.42 107.38 1,712,842 +1.85(+1.76%)
Nov 02, 2018 107.10 107.92 104.00 105.53 1,971,196 -1.00(-0.94%)
Nov 01, 2018 105.09 107.42 104.45 106.53 1,711,949 +1.69(+1.62%)
Oct 31, 2018 106.41 106.81 104.26 104.83 2,560,325 -1.01(-0.95%)
Oct 30, 2018 103.80 105.89 103.53 105.84 2,569,983 +2.38(+2.30%)
Oct 29, 2018 102.40 105.93 102.33 103.46 2,268,936 +1.97(+1.94%)
Oct 26, 2018 103.67 103.97 100.53 101.49 2,922,530 -3.02(-2.89%)
Oct 25, 2018 105.29 105.72 104.45 104.51 2,805,495 +0.06(+0.05%)
Oct 24, 2018 103.66 106.81 103.39 104.45 3,976,552 +0.55(+0.53%)
Oct 23, 2018 102.29 104.28 101.92 103.90 1,929,305 +0.35(+0.34%)
Oct 22, 2018 103.48 104.25 103.16 103.55 2,181,578 +0.44(+0.43%)
Oct 19, 2018 102.96 103.85 102.53 103.11 2,834,345 +0.59(+0.58%)
Oct 18, 2018 103.37 104.36 102.09 102.52 2,256,642 -0.80(-0.77%)
Oct 17, 2018 104.18 104.38 102.59 103.32 4,548,546 -1.11(-1.06%)
Oct 16, 2018 100.56 104.54 99.63 104.43 4,093,730 +4.29(+4.29%)
Oct 15, 2018 99.06 101.14 98.70 100.14 2,469,956 +1.53(+1.56%)
Oct 12, 2018 97.20 98.97 96.92 98.60 2,367,922 +2.64(+2.75%)
Oct 11, 2018 99.68 100.78 95.90 95.97 2,774,535 -3.41(-3.43%)
Oct 10, 2018 99.40 100.63 98.92 99.37 2,742,841 +0.45(+0.46%)
Oct 09, 2018 99.45 100.84 98.77 98.92 2,745,556 -0.24(-0.24%)
Oct 08, 2018 97.29 99.45 97.29 99.16 1,341,252 +1.50(+1.53%)
Oct 05, 2018 98.16 99.28 97.53 97.66 2,018,901 -0.39(-0.39%)
Oct 04, 2018 98.75 98.96 97.61 98.05 3,116,928 -0.43(-0.44%)
Oct 03, 2018 99.76 100.03 96.85 98.48 4,358,530 -2.39(-2.37%)
Oct 02, 2018 102.42 102.73 100.86 100.87 2,472,285 -1.92(-1.87%)
Oct 01, 2018 102.83 103.24 102.16 102.80 1,877,027 +0.21(+0.20%)
Sep 28, 2018 102.44 102.91 102.13 102.59 2,495,014 +0.12(+0.12%)
Sep 27, 2018 102.82 103.53 102.22 102.47 1,761,962 -0.33(-0.32%)
Sep 26, 2018 102.08 103.22 101.73 102.80 1,808,939 +1.13(+1.11%)
Sep 25, 2018 101.85 101.91 100.50 101.67 1,857,572 +0.97(+0.96%)
Sep 24, 2018 101.35 102.46 100.38 100.70 2,420,081 -0.91(-0.90%)
Sep 21, 2018 103.42 104.06 101.42 101.61 5,640,151 -1.22(-1.19%)
Sep 20, 2018 102.77 103.10 102.17 102.83 2,001,274 +0.22(+0.21%)
Sep 19, 2018 102.40 103.56 102.10 102.62 2,979,759 +0.17(+0.16%)
Sep 18, 2018 100.90 103.04 100.67 102.45 1,986,441 +1.78(+1.77%)
Sep 17, 2018 102.03 102.30 100.66 100.66 2,758,603 -1.56(-1.52%)
Sep 14, 2018 102.80 103.08 101.71 102.22 2,175,066 -0.58(-0.57%)
Sep 13, 2018 103.96 104.24 102.59 102.80 1,994,117 -1.10(-1.06%)
Sep 12, 2018 104.34 104.84 103.72 103.90 2,636,099 -0.42(-0.40%)
Sep 11, 2018 104.67 105.68 104.10 104.32 2,806,641 -0.28(-0.27%)
Sep 10, 2018 104.55 105.18 103.99 104.61 2,389,402 +0.59(+0.57%)
Sep 07, 2018 104.44 105.41 103.79 104.02 2,499,382 -0.28(-0.27%)
Sep 06, 2018 104.49 105.00 103.81 104.30 1,998,262 +0.06(+0.05%)
Sep 05, 2018 103.23 104.52 102.68 104.24 2,874,399 +1.16(+1.13%)
Sep 04, 2018 101.36 103.39 101.25 103.08 2,851,395 +1.96(+1.94%)
Aug 31, 2018 101.11 101.11 101.11 0 +1.94(+1.96%)
Aug 30, 2018 97.92 101.37 97.57 99.17 6,077,133 -0.98(-0.97%)
Aug 29, 2018 100.18 100.90 98.57 100.15 3,477,943 -0.13(-0.13%)
Aug 28, 2018 100.66 100.80 99.06 100.28 3,246,124 -0.33(-0.33%)
Aug 27, 2018 102.29 102.35 100.47 100.61 2,128,648 -0.77(-0.76%)
Aug 24, 2018 101.02 101.58 100.45 101.38 1,626,052 -0.07(-0.07%)
Aug 23, 2018 100.61 101.55 100.61 101.44 1,865,644 +0.76(+0.75%)
Aug 22, 2018 101.92 102.35 100.36 100.68 2,748,742 -0.31(-0.31%)
Aug 21, 2018 100.98 101.53 100.46 100.99 1,826,115 +0.06(+0.06%)
Aug 20, 2018 100.19 101.52 100.15 100.93 1,893,219 +1.08(+1.08%)
Aug 17, 2018 98.82 100.06 98.45 99.85 1,668,776 +1.41(+1.43%)
Aug 16, 2018 99.48 99.49 97.92 98.44 2,677,550 +0.70(+0.72%)
Aug 15, 2018 97.89 98.04 96.93 97.74 1,671,022 -0.91(-0.92%)
Aug 14, 2018 96.57 98.81 96.36 98.65 1,850,979 +2.47(+2.57%)
Aug 13, 2018 96.52 97.51 96.03 96.18 1,253,809 +0.13(+0.14%)
Aug 10, 2018 96.00 96.96 95.65 96.05 1,031,758 -0.61(-0.63%)
Aug 09, 2018 95.73 96.84 94.98 96.66 1,648,087 +1.13(+1.18%)
Aug 08, 2018 94.59 95.70 94.45 95.53 1,584,151 +0.81(+0.85%)
Aug 07, 2018 93.31 94.99 92.87 94.72 1,686,692 +2.11(+2.28%)
Aug 06, 2018 92.15 92.92 91.87 92.61 979,346 +0.41(+0.45%)
Aug 03, 2018 92.38 93.06 91.73 92.20 1,301,524 -0.05(-0.05%)
Aug 02, 2018 90.81 92.38 90.79 92.24 1,319,097 +1.53(+1.69%)
Aug 01, 2018 92.12 92.25 90.45 90.71 1,492,933 -1.41(-1.53%)
Jul 31, 2018 92.51 92.51 91.78 92.12 1,207,660 +0.01(+0.01%)
Jul 30, 2018 91.42 92.24 91.34 92.11 1,371,602 +0.67(+0.73%)
Jul 27, 2018 93.19 93.33 91.16 91.45 1,297,475 -1.62(-1.74%)
Jul 26, 2018 92.85 94.10 92.85 93.07 1,746,541 +0.38(+0.42%)
Jul 25, 2018 92.53 92.79 91.94 92.69 1,912,938 +0.15(+0.16%)
Jul 24, 2018 92.41 92.87 92.08 92.54 1,964,853 -0.13(-0.14%)
Jul 23, 2018 92.34 92.80 92.04 92.67 1,884,773 +0.53(+0.57%)
Jul 20, 2018 92.69 92.74 91.15 92.14 2,766,111 -0.97(-1.04%)
Jul 19, 2018 93.01 93.79 92.70 93.11 4,029,095 +0.10(+0.11%)
Jul 18, 2018 93.40 93.91 92.24 93.01 2,347,551 -0.29(-0.31%)
Jul 17, 2018 92.61 93.90 92.54 93.30 1,964,029 +0.25(+0.27%)
Jul 16, 2018 93.61 94.23 92.55 93.04 1,647,274 -0.35(-0.37%)
Jul 13, 2018 92.60 94.23 92.56 93.39 2,415,594 +0.89(+0.96%)
Jul 12, 2018 93.63 93.71 91.94 92.50 1,558,253 -0.44(-0.47%)
Jul 11, 2018 93.81 94.47 92.49 92.94 1,582,565 -0.93(-0.99%)
Jul 10, 2018 92.50 94.06 92.41 93.87 1,694,891 +1.52(+1.65%)
Jul 09, 2018 92.48 93.13 91.99 92.35 1,586,391 +0.05(+0.05%)
Jul 06, 2018 91.95 92.52 91.45 92.30 1,515,353 +0.48(+0.52%)
Jul 05, 2018 92.19 92.23 91.50 91.82 1,680,709 +0.02(+0.02%)
Jul 03, 2018 91.81 91.81 91.81 0 +0.04(+0.04%)
Jul 02, 2018 92.28 92.49 91.27 91.77 1,767,583 -0.51(-0.55%)
Jun 29, 2018 92.93 93.65 92.21 92.27 1,755,258 -0.50(-0.53%)
Jun 28, 2018 92.57 93.35 91.86 92.77 1,390,797 +0.43(+0.47%)
Jun 27, 2018 93.37 93.82 92.19 92.34 1,703,857 -0.99(-1.06%)
Jun 26, 2018 93.88 94.07 92.65 93.33 2,130,719 -0.67(-0.72%)
Jun 25, 2018 93.86 94.31 93.23 94.00 2,398,093 +0.28(+0.30%)
Jun 22, 2018 94.34 94.69 93.21 93.72 5,380,305 +1.38(+1.49%)
Jun 21, 2018 91.41 92.93 91.09 92.35 2,371,085 +0.63(+0.68%)
Jun 20, 2018 91.54 92.09 90.88 91.72 1,787,881 +0.54(+0.60%)
Jun 19, 2018 90.72 91.40 89.94 91.18 2,321,869 -0.48(-0.52%)
Jun 18, 2018 90.65 92.55 90.55 91.66 2,027,924 +0.57(+0.63%)
Jun 15, 2018 91.15 90.15 91.08 3,557,304 +0.94(+1.04%)
Jun 14, 2018 90.79 90.93 89.47 90.15 2,157,040 -0.37(-0.41%)
Jun 13, 2018 90.58 91.10 90.08 90.52 2,363,611 +0.05(+0.05%)
Jun 12, 2018 89.79 90.91 88.98 90.48 2,517,976 +0.71(+0.79%)
Jun 11, 2018 88.64 89.98 88.30 89.77 3,184,133 +0.95(+1.07%)
Jun 08, 2018 87.90 89.00 87.76 88.81 1,805,462 +1.01(+1.15%)
Jun 07, 2018 88.74 89.93 87.11 87.80 3,018,069 -0.76(-0.86%)
Jun 06, 2018 88.56 3,956,010 +0.42(+0.48%)
Jun 05, 2018 85.36 88.28 85.22 88.14 3,993,741 +2.98(+3.49%)
Jun 04, 2018 84.65 85.40 84.06 85.16 4,812,521 +1.63(+1.95%)
Jun 01, 2018 81.89 83.53 81.66 83.53 7,793,808 +1.67(+2.03%)
May 31, 2018 84.95 86.76 81.30 81.87 15,273,065 -8.46(-9.37%)
May 30, 2018 90.50 90.85 89.16 90.33 4,458,209 +0.26(+0.29%)
May 29, 2018 90.21 90.74 89.18 90.06 3,057,079 -0.36(-0.39%)
May 25, 2018 90.42 90.42 90.42 0 -0.27(-0.30%)
May 24, 2018 90.16 90.71 89.32 90.69 2,768,799 +0.59(+0.65%)
May 23, 2018 89.84 90.89 89.75 90.10 1,712,849 -0.12(-0.13%)
May 22, 2018 91.24 91.60 90.11 90.22 2,027,059 -0.75(-0.82%)
May 21, 2018 90.90 91.38 90.35 90.97 1,566,524 +0.45(+0.50%)
May 18, 2018 90.79 91.22 90.47 90.52 2,476,196 +0.06(+0.06%)
May 17, 2018 90.05 91.14 90.05 90.47 2,743,761 +0.44(+0.49%)
May 16, 2018 88.16 91.18 87.97 90.03 5,216,468 +2.06(+2.34%)
May 15, 2018 87.67 88.27 87.42 87.97 5,442,852 +0.26(+0.30%)
May 14, 2018 87.61 88.33 87.29 87.71 1,943,310 +0.09(+0.11%)
May 11, 2018 86.56 87.66 85.59 87.61 2,662,422 +0.64(+0.73%)
May 10, 2018 87.79 88.40 86.86 86.98 2,446,996 -0.54(-0.62%)
May 09, 2018 87.61 87.89 86.50 87.52 3,414,989 -0.34(-0.38%)
May 08, 2018 88.08 88.62 87.46 87.86 2,704,444 -0.11(-0.13%)
May 07, 2018 89.44 89.46 87.43 87.97 1,846,051 -1.45(-1.62%)
May 04, 2018 89.70 89.77 88.60 89.42 1,791,225 -0.70(-0.78%)
May 03, 2018 90.31 90.68 89.32 90.12 1,521,501 -0.09(-0.10%)
May 02, 2018 90.02 90.99 89.20 90.21 1,179,055 -0.13(-0.14%)
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.