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 (%)
Jul 29, 2022 239.16 241.55 236.32 241.34 1,332,328 +3.19(+1.34%)
Jul 28, 2022 238.12 239.82 235.95 238.15 1,517,907 +0.68(+0.29%)
Jul 27, 2022 236.06 239.47 233.75 237.47 1,537,456 +2.97(+1.27%)
Jul 26, 2022 232.49 237.09 232.49 234.50 2,221,424 -6.15(-2.56%)
Jul 25, 2022 241.16 242.10 239.26 240.65 1,010,536 -0.09(-0.04%)
Jul 22, 2022 240.66 243.36 239.19 240.74 952,809 +0.84(+0.35%)
Jul 21, 2022 239.60 240.60 234.64 239.89 1,559,615 +0.66(+0.28%)
Jul 20, 2022 238.53 241.16 238.27 239.23 1,303,289 +0.88(+0.37%)
Jul 19, 2022 239.95 239.95 236.07 238.35 1,737,488 +1.17(+0.49%)
Jul 18, 2022 238.12 239.90 235.94 237.18 1,644,856 +0.01(+0.00%)
Jul 15, 2022 243.97 244.18 235.96 237.17 2,875,516 -4.09(-1.69%)
Jul 14, 2022 237.43 241.97 236.37 241.26 2,009,944 +1.67(+0.70%)
Jul 13, 2022 240.40 243.48 238.31 239.59 2,023,788 -0.88(-0.37%)
Jul 12, 2022 246.60 248.90 239.34 240.48 1,798,921 -6.16(-2.50%)
Jul 11, 2022 245.58 248.21 244.97 246.63 1,051,171 +0.97(+0.40%)
Jul 08, 2022 246.23 247.21 243.03 245.66 1,502,703 -1.92(-0.78%)
Jul 07, 2022 245.65 249.47 245.24 247.59 1,891,597 +1.63(+0.66%)
Jul 06, 2022 243.86 247.31 241.80 245.96 1,399,320 +3.04(+1.25%)
Jul 05, 2022 241.45 244.00 236.43 242.91 1,900,328 +3.59(+1.50%)
Jul 01, 2022 236.35 240.11 236.06 239.32 1,118,819 +1.42(+0.60%)
Jun 30, 2022 237.78 240.04 235.61 237.90 1,558,216 -1.56(-0.65%)
Jun 29, 2022 237.48 240.52 235.74 239.46 1,151,867 +3.36(+1.42%)
Jun 28, 2022 239.59 243.18 235.86 236.10 1,320,946 -3.08(-1.29%)
Jun 27, 2022 240.38 243.49 237.52 239.18 1,474,603 -1.10(-0.46%)
Jun 24, 2022 237.35 241.72 236.95 240.29 3,258,351 +4.16(+1.76%)
Jun 23, 2022 235.64 237.84 233.30 236.13 1,872,258 +3.00(+1.28%)
Jun 22, 2022 230.79 233.79 229.43 233.13 2,105,053 +1.50(+0.65%)
Jun 21, 2022 224.46 231.77 224.11 231.63 1,754,974 +7.92(+3.54%)
Jun 17, 2022 224.53 224.99 220.90 223.71 3,750,002 -1.39(-0.62%)
Jun 16, 2022 225.69 227.43 222.65 225.10 2,328,746 -0.02(-0.01%)
Jun 15, 2022 223.13 226.99 222.21 225.12 1,503,924 +2.16(+0.97%)
Jun 14, 2022 223.98 227.04 220.81 222.96 1,509,497 -0.88(-0.39%)
Jun 13, 2022 222.60 226.09 220.63 223.84 1,996,126 -2.36(-1.04%)
Jun 10, 2022 227.50 228.75 224.79 226.19 1,461,993 -4.22(-1.83%)
Jun 09, 2022 226.72 232.60 226.57 230.41 1,913,862 +3.86(+1.70%)
Jun 08, 2022 226.33 228.85 225.17 226.55 1,015,185 -0.57(-0.25%)
Jun 07, 2022 221.55 228.13 220.32 227.12 2,047,579 +1.79(+0.80%)
Jun 06, 2022 221.59 225.50 220.20 225.33 1,938,754 +5.35(+2.43%)
Jun 03, 2022 215.73 222.03 215.73 219.98 2,005,524 +2.16(+0.99%)
Jun 02, 2022 212.52 217.96 211.79 217.82 1,529,731 +5.72(+2.70%)
Jun 01, 2022 216.20 217.70 211.69 212.10 1,991,224 -1.47(-0.69%)
May 31, 2022 218.88 219.81 212.09 213.57 3,784,612 -7.79(-3.52%)
May 27, 2022 217.49 223.71 217.49 221.37 2,871,456 +6.06(+2.81%)
May 26, 2022 217.88 221.77 209.42 215.31 6,361,274 +25.97(+13.71%)
May 25, 2022 189.01 191.25 187.62 189.34 3,099,052 -0.59(-0.31%)
May 24, 2022 186.70 191.52 186.47 189.93 2,522,101 +1.48(+0.79%)
May 23, 2022 182.77 188.67 181.84 188.45 3,029,318 +6.61(+3.64%)
May 20, 2022 191.88 192.89 177.62 181.84 4,713,111 -13.31(-6.82%)
May 19, 2022 193.31 199.08 187.24 195.15 3,808,033 -0.90(-0.46%)
May 18, 2022 203.91 204.29 190.46 196.05 5,668,606 -24.51(-11.11%)
May 17, 2022 219.16 221.95 216.23 220.56 2,302,292 -6.42(-2.83%)
May 16, 2022 226.31 228.44 223.72 226.98 1,070,713 +1.78(+0.79%)
May 13, 2022 226.16 226.60 222.37 225.19 1,682,227 +0.46(+0.20%)
May 12, 2022 222.07 226.47 221.37 224.74 2,460,032 +3.38(+1.53%)
May 11, 2022 221.28 225.32 220.09 221.36 1,672,405 +0.84(+0.38%)
May 10, 2022 226.16 228.13 219.75 220.51 1,731,522 -3.75(-1.67%)
May 09, 2022 225.68 229.72 223.56 224.26 2,064,383 -2.12(-0.94%)
May 06, 2022 223.88 228.04 223.25 226.39 2,605,418 -0.08(-0.03%)
May 05, 2022 233.77 234.33 224.51 226.46 1,627,049 -8.02(-3.42%)
May 04, 2022 230.58 234.84 228.91 234.48 1,461,066 +4.80(+2.09%)
May 03, 2022 229.87 232.21 228.16 229.68 1,225,685 +0.77(+0.33%)
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.