Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

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

Dollar General (NY: DG )

154.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 151.26 154.35 151.26 154.21 1,829,490 +3.55(+2.36%)
Mar 26, 2024 151.67 152.47 150.16 150.66 1,599,313 -0.12(-0.08%)
Mar 25, 2024 151.52 152.47 150.20 150.78 2,035,981 +0.08(+0.05%)
Mar 22, 2024 154.01 154.41 150.67 150.70 1,585,848 -3.56(-2.31%)
Mar 21, 2024 155.81 158.32 154.01 154.26 1,805,060 -1.80(-1.15%)
Mar 20, 2024 154.72 157.20 154.24 156.06 1,958,051 +2.04(+1.32%)
Mar 19, 2024 156.50 156.50 153.15 154.02 1,465,862 -1.73(-1.11%)
Mar 18, 2024 151.10 157.14 150.09 155.75 2,744,428 +3.80(+2.50%)
Mar 15, 2024 149.81 153.37 149.81 151.95 4,160,418 +1.89(+1.26%)
Mar 14, 2024 166.12 168.07 147.84 150.06 9,420,656 -8.11(-5.13%)
Mar 13, 2024 154.98 158.75 154.80 158.17 5,621,083 -3.05(-1.89%)
Mar 12, 2024 160.63 162.41 159.00 161.22 3,109,947 +1.89(+1.19%)
Mar 11, 2024 158.07 159.81 156.90 159.33 1,973,798 +2.02(+1.28%)
Mar 08, 2024 158.09 158.66 156.41 157.31 2,103,230 -1.62(-1.02%)
Mar 07, 2024 158.56 159.20 156.41 158.93 2,885,611 +2.93(+1.88%)
Mar 06, 2024 156.19 156.67 153.59 156.00 2,677,497 +1.15(+0.74%)
Mar 05, 2024 149.78 154.90 149.77 154.85 3,786,601 +6.41(+4.32%)
Mar 04, 2024 149.14 149.94 147.46 148.44 2,085,534 -0.82(-0.55%)
Mar 01, 2024 144.37 150.77 143.89 149.26 3,662,515 +3.95(+2.72%)
Feb 29, 2024 143.54 146.53 143.33 145.31 1,764,621 +2.04(+1.42%)
Feb 28, 2024 143.99 144.75 142.84 143.27 1,346,327 -1.03(-0.71%)
Feb 27, 2024 139.44 145.21 139.29 144.30 2,312,641 +5.51(+3.97%)
Feb 26, 2024 140.02 140.19 137.68 138.79 1,523,497 -1.61(-1.15%)
Feb 23, 2024 141.18 142.46 140.28 140.40 1,260,741 -1.07(-0.76%)
Feb 22, 2024 140.00 142.30 138.93 141.47 1,288,050 -0.25(-0.18%)
Feb 21, 2024 142.50 142.91 141.04 141.72 1,571,195 -0.77(-0.54%)
Feb 20, 2024 142.87 145.38 142.08 142.49 2,757,082 +0.99(+0.70%)
Feb 16, 2024 137.31 144.71 137.08 141.50 4,853,934 +6.46(+4.78%)
Feb 15, 2024 132.65 135.47 132.60 135.04 1,595,611 +3.04(+2.30%)
Feb 14, 2024 131.60 132.20 130.32 132.00 1,879,116 +0.23(+0.17%)
Feb 13, 2024 134.97 135.25 130.37 131.77 2,978,350 -4.37(-3.21%)
Feb 12, 2024 135.59 137.00 134.69 136.14 2,435,222 +0.93(+0.69%)
Feb 09, 2024 135.00 135.91 134.14 135.21 1,925,144 -0.44(-0.32%)
Feb 08, 2024 135.31 136.95 135.08 135.65 1,441,054 +0.36(+0.27%)
Feb 07, 2024 135.42 136.49 134.69 135.29 1,553,118 +0.98(+0.73%)
Feb 06, 2024 133.39 134.83 133.25 134.31 1,462,023 +0.10(+0.07%)
Feb 05, 2024 135.16 135.72 133.36 134.21 2,143,453 -1.95(-1.43%)
Feb 02, 2024 135.36 136.60 134.33 136.16 1,797,321 +0.14(+0.10%)
Feb 01, 2024 132.12 137.68 131.93 136.02 2,259,823 +3.95(+2.99%)
Jan 31, 2024 132.84 133.84 131.88 132.07 1,803,698 +0.15(+0.11%)
Jan 30, 2024 132.87 132.94 129.05 131.92 2,799,270 -1.77(-1.32%)
Jan 29, 2024 133.02 134.09 132.07 133.69 2,488,601 +0.24(+0.18%)
Jan 26, 2024 133.84 134.30 132.50 133.45 1,384,239 +0.57(+0.43%)
Jan 25, 2024 132.09 133.43 128.76 132.88 2,097,748 +2.21(+1.69%)
Jan 24, 2024 134.22 134.22 130.46 130.67 2,098,246 -3.35(-2.50%)
Jan 23, 2024 135.45 136.06 132.46 134.02 1,854,668 -0.80(-0.59%)
Jan 22, 2024 132.36 135.35 131.91 134.82 2,935,835 +2.60(+1.97%)
Jan 19, 2024 135.80 136.03 131.19 132.22 3,417,227 -3.77(-2.77%)
Jan 18, 2024 136.02 137.00 134.56 135.99 2,213,415 -1.17(-0.85%)
Jan 17, 2024 137.00 139.86 136.30 137.16 2,232,492 -0.66(-0.48%)
Jan 16, 2024 136.27 138.92 135.10 137.82 2,808,348 +3.18(+2.36%)
Jan 12, 2024 133.51 135.01 133.03 134.64 1,874,002 +0.78(+0.58%)
Jan 11, 2024 133.95 134.76 132.72 133.86 1,547,224 -0.20(-0.15%)
Jan 10, 2024 135.92 137.34 133.91 134.06 2,369,555 -2.63(-1.92%)
Jan 09, 2024 133.72 137.11 132.70 136.69 1,914,692 +2.47(+1.84%)
Jan 08, 2024 133.45 136.00 132.53 134.22 1,754,821 -0.95(-0.70%)
Jan 05, 2024 133.89 136.79 133.23 135.17 1,983,499 +1.00(+0.74%)
Jan 04, 2024 132.79 135.93 131.49 134.17 2,660,274 +3.47(+2.65%)
Jan 03, 2024 139.49 139.84 130.32 130.71 3,798,975 -9.11(-6.52%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.