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 (%)
Apr 28, 2017 67.81 67.81 66.87 67.19 2,522,727 -0.47(-0.70%)
Apr 27, 2017 67.26 67.86 66.95 67.66 3,413,216 +0.57(+0.85%)
Apr 26, 2017 66.38 67.24 66.32 67.08 2,679,606 +0.97(+1.47%)
Apr 25, 2017 66.07 66.39 65.61 66.11 2,697,062 +0.12(+0.18%)
Apr 24, 2017 66.07 66.21 65.60 65.99 2,084,492 +0.65(+0.99%)
Apr 21, 2017 65.17 65.54 65.02 65.35 2,640,737 +0.05(+0.07%)
Apr 20, 2017 64.58 65.86 64.30 65.30 3,010,424 +1.26(+1.96%)
Apr 19, 2017 64.16 64.70 63.91 64.04 1,870,275 +0.22(+0.35%)
Apr 18, 2017 63.79 64.12 63.65 63.82 1,771,794 -0.05(-0.07%)
Apr 17, 2017 63.67 63.97 63.02 63.87 2,316,211 +0.35(+0.55%)
Apr 13, 2017 63.83 63.85 63.48 63.52 1,654,332 -0.20(-0.32%)
Apr 12, 2017 63.43 63.86 63.40 63.72 2,334,731 -0.18(-0.27%)
Apr 11, 2017 64.24 64.48 63.43 63.90 2,375,305 -0.38(-0.59%)
Apr 10, 2017 64.05 64.75 63.83 64.28 3,044,816 +0.21(+0.33%)
Apr 07, 2017 64.08 64.84 63.88 64.06 3,409,718 +0.04(+0.06%)
Apr 06, 2017 63.43 64.92 63.13 64.03 2,743,418 +0.97(+1.53%)
Apr 05, 2017 63.06 64.13 62.74 63.06 3,551,712 +0.14(+0.22%)
Apr 04, 2017 63.27 63.41 62.54 62.92 3,339,940 -0.43(-0.68%)
Apr 03, 2017 64.29 64.50 63.06 63.35 2,878,936 -0.84(-1.30%)
Mar 31, 2017 65.08 65.30 64.17 64.19 2,305,092 -1.04(-1.59%)
Mar 30, 2017 64.89 65.33 64.86 65.23 1,547,441 +0.16(+0.24%)
Mar 29, 2017 63.17 65.16 63.17 65.08 3,393,986 +1.97(+3.12%)
Mar 28, 2017 63.31 63.38 62.81 63.11 2,557,668 -0.39(-0.61%)
Mar 27, 2017 63.65 64.43 63.32 63.49 2,662,437 -0.47(-0.73%)
Mar 24, 2017 63.52 64.36 63.27 63.96 3,898,155 +0.53(+0.84%)
Mar 23, 2017 64.34 64.52 63.31 63.43 5,619,374 -1.64(-2.52%)
Mar 22, 2017 64.63 65.19 64.19 65.07 2,316,915 +0.62(+0.96%)
Mar 21, 2017 66.16 66.24 64.15 64.45 4,561,108 -1.46(-2.22%)
Mar 20, 2017 66.83 66.83 65.72 65.91 3,076,256 -0.67(-1.01%)
Mar 17, 2017 67.49 68.00 66.17 66.59 4,732,335 -0.80(-1.19%)
Mar 16, 2017 66.19 69.35 65.91 67.39 10,612,874 +0.36(+0.54%)
Mar 15, 2017 66.82 67.28 66.05 67.03 4,490,223 -0.01(-0.01%)
Mar 14, 2017 66.87 67.29 66.28 67.04 4,675,594 +0.21(+0.32%)
Mar 13, 2017 66.70 67.04 65.84 66.82 3,909,011 -0.28(-0.41%)
Mar 10, 2017 67.56 67.97 67.02 67.10 2,756,975 -0.68(-1.00%)
Mar 09, 2017 66.83 67.93 66.67 67.78 3,291,340 +1.01(+1.52%)
Mar 08, 2017 65.88 66.84 65.77 66.77 2,504,929 +1.08(+1.64%)
Mar 07, 2017 66.48 67.10 65.64 65.69 2,693,922 -0.98(-1.46%)
Mar 06, 2017 67.05 67.47 66.58 66.67 2,052,342 -0.64(-0.96%)
Mar 03, 2017 67.64 68.09 66.96 67.31 3,303,130 -0.87(-1.28%)
Mar 02, 2017 67.54 68.90 67.50 68.19 2,638,164 +0.66(+0.98%)
Mar 01, 2017 68.81 69.40 66.79 67.52 5,470,358 +0.30(+0.45%)
Feb 28, 2017 69.18 69.43 66.56 67.22 7,551,438 -3.47(-4.91%)
Feb 27, 2017 71.17 71.19 69.46 70.69 2,802,727 -0.52(-0.72%)
Feb 24, 2017 70.26 72.24 69.72 71.21 4,199,584 +1.32(+1.88%)
Feb 23, 2017 71.56 71.56 69.72 69.89 2,146,244 -1.34(-1.89%)
Feb 22, 2017 71.90 71.90 70.72 71.23 1,432,394 -0.44(-0.62%)
Feb 21, 2017 72.11 73.05 71.14 71.68 2,406,658 +0.17(+0.24%)
Feb 17, 2017 71.50 71.50 71.50 0 +1.52(+2.17%)
Feb 16, 2017 71.45 71.53 69.47 69.98 1,843,034 -1.25(-1.76%)
Feb 15, 2017 70.89 71.30 70.53 71.23 1,797,017 +0.22(+0.31%)
Feb 14, 2017 69.98 71.42 69.80 71.01 4,842,325 +1.03(+1.47%)
Feb 13, 2017 71.25 71.26 69.91 69.98 1,982,941 -0.71(-1.00%)
Feb 10, 2017 71.58 71.82 70.18 70.69 2,824,176 -0.85(-1.18%)
Feb 09, 2017 69.11 72.16 69.31 71.54 5,282,093 +2.43(+3.52%)
Feb 08, 2017 67.28 69.15 66.93 69.11 2,999,120 +2.09(+3.12%)
Feb 07, 2017 66.90 67.38 66.44 67.02 2,232,597 +0.50(+0.75%)
Feb 06, 2017 66.80 67.24 66.47 66.52 2,286,735 -0.81(-1.20%)
Feb 03, 2017 67.65 68.27 67.06 67.33 2,645,781 -0.33(-0.49%)
Feb 02, 2017 67.75 68.29 67.40 67.66 1,824,222 +0.10(+0.15%)
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.