Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

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

Dollar General (NY: DG )

214.14 USD -2.44 (-1.13%)
Streaming Delayed Price Updated: 2:47 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2022 208.45 216.92 208.02 216.58 2,468,358 +6.40(+3.05%)
Jan 21, 2022 211.67 214.87 210.16 210.18 2,076,010 -1.92(-0.91%)
Jan 20, 2022 221.66 222.38 211.26 212.10 3,147,496 -7.84(-3.56%)
Jan 19, 2022 214.51 221.23 213.93 219.94 2,327,622 +6.83(+3.20%)
Jan 18, 2022 212.79 216.30 208.40 213.11 2,700,684 -3.97(-1.83%)
Jan 14, 2022 217.08 0 -5.98(-2.68%)
Jan 13, 2022 228.16 228.99 222.80 223.06 1,940,154 -5.54(-2.42%)
Jan 12, 2022 229.25 229.39 227.02 228.60 1,325,366 -0.05(-0.02%)
Jan 11, 2022 235.97 236.99 227.52 228.65 2,644,406 -7.66(-3.24%)
Jan 10, 2022 238.27 239.75 234.70 236.31 2,460,937 -1.96(-0.82%)
Jan 07, 2022 235.55 240.14 234.65 238.27 2,315,687 +2.47(+1.05%)
Jan 06, 2022 226.69 236.50 226.69 235.80 3,011,820 +2.00(+0.86%)
Jan 05, 2022 233.97 237.00 232.68 233.80 1,829,620 +0.10(+0.04%)
Jan 04, 2022 233.44 235.91 233.01 233.70 1,348,018 -1.78(-0.76%)
Jan 03, 2022 234.32 236.47 232.36 235.48 1,499,098 -0.35(-0.15%)
Dec 31, 2021 236.52 239.00 235.40 235.83 1,714,717 +0.00(+0.00%)
Dec 30, 2021 234.75 237.55 233.75 235.83 1,306,223 +2.25(+0.96%)
Dec 29, 2021 229.38 233.99 228.66 233.58 1,581,610 +5.26(+2.30%)
Dec 28, 2021 225.41 229.51 225.41 228.32 1,805,125 +3.63(+1.62%)
Dec 27, 2021 222.18 224.84 222.05 224.69 2,345,504 +3.36(+1.52%)
Dec 23, 2021 220.41 222.65 219.67 221.33 2,241,689 +1.11(+0.50%)
Dec 22, 2021 221.65 221.91 219.10 220.22 1,005,639 -1.50(-0.68%)
Dec 21, 2021 219.87 222.05 217.91 221.72 1,142,452 +1.32(+0.60%)
Dec 20, 2021 220.71 221.32 215.93 220.40 2,155,313 -2.10(-0.94%)
Dec 17, 2021 226.39 226.81 221.03 222.50 3,493,143 -3.16(-1.40%)
Dec 16, 2021 226.27 226.50 222.76 225.66 1,363,191 -0.46(-0.20%)
Dec 15, 2021 225.25 226.45 223.00 226.12 1,570,090 +0.67(+0.30%)
Dec 14, 2021 224.95 226.77 224.06 225.45 1,708,634 -0.55(-0.24%)
Dec 13, 2021 221.87 226.85 221.63 226.00 1,949,499 +3.60(+1.62%)
Dec 10, 2021 222.51 224.21 221.30 222.40 1,397,884 +0.07(+0.03%)
Dec 09, 2021 221.44 222.89 219.48 222.33 1,262,108 +0.92(+0.42%)
Dec 08, 2021 225.16 225.29 218.03 221.41 2,151,279 -3.09(-1.38%)
Dec 07, 2021 226.61 226.97 220.45 224.50 1,648,408 -1.03(-0.46%)
Dec 06, 2021 221.71 230.21 221.37 225.53 2,316,341 +3.53(+1.59%)
Dec 03, 2021 217.08 223.99 214.81 222.00 3,129,977 +6.19(+2.87%)
Dec 02, 2021 218.14 221.60 211.45 215.81 3,452,873 -6.98(-3.13%)
Dec 01, 2021 221.31 228.45 221.31 222.79 3,450,163 +1.49(+0.67%)
Nov 30, 2021 223.09 225.37 220.82 221.30 3,072,889 -3.77(-1.68%)
Nov 29, 2021 225.00 228.67 223.13 225.07 1,794,461 +0.65(+0.29%)
Nov 26, 2021 222.64 226.45 222.33 224.42 998,014 +0.99(+0.44%)
Nov 24, 2021 224.12 225.34 222.18 223.43 957,225 -1.71(-0.76%)
Nov 23, 2021 226.09 226.73 222.90 225.14 1,163,744 -0.82(-0.36%)
Nov 22, 2021 226.00 229.16 223.56 225.96 1,627,305 +1.41(+0.63%)
Nov 19, 2021 222.83 226.04 222.40 224.55 1,794,552 +2.21(+0.99%)
Nov 18, 2021 224.06 222.50 221.34 222.34 1,779,844 -0.54(-0.24%)
Nov 17, 2021 228.38 228.50 220.36 222.88 2,383,373 -7.45(-3.23%)
Nov 16, 2021 227.00 231.40 227.00 230.33 1,609,796 +3.33(+1.47%)
Nov 15, 2021 227.98 231.73 225.57 227.00 1,794,195 +2.00(+0.89%)
Nov 12, 2021 222.60 225.69 221.82 225.00 1,370,314 +3.72(+1.68%)
Nov 11, 2021 220.99 222.03 220.32 221.28 1,001,243 +0.51(+0.23%)
Nov 10, 2021 219.83 220.77 740,314 +0.59(+0.27%)
Nov 09, 2021 219.29 222.50 218.87 220.18 869,695 -0.75(-0.34%)
Nov 08, 2021 223.30 225.46 217.57 220.93 1,891,569 -4.70(-2.08%)
Nov 05, 2021 227.32 227.96 223.90 225.63 958,326 -0.58(-0.26%)
Nov 04, 2021 224.19 228.25 223.77 226.21 1,543,686 +2.49(+1.11%)
Nov 03, 2021 221.10 224.00 219.90 223.72 1,237,921 +1.88(+0.85%)
Nov 02, 2021 220.78 222.60 219.68 221.84 1,099,993 +1.37(+0.62%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.