Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • 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 (%)
Oct 31, 2019 153.12 153.62 151.40 152.36 1,527,708 -1.23(-0.80%)
Oct 30, 2019 152.35 153.99 152.06 153.59 872,029 +0.96(+0.63%)
Oct 29, 2019 154.31 154.83 152.55 152.63 1,139,923 -1.92(-1.24%)
Oct 28, 2019 154.30 154.98 153.23 154.55 1,115,840 +0.44(+0.28%)
Oct 25, 2019 154.43 155.38 153.68 154.11 804,315 -0.69(-0.45%)
Oct 24, 2019 155.09 156.01 153.98 154.81 1,344,031 -0.07(-0.04%)
Oct 23, 2019 157.83 158.67 154.10 154.87 1,591,283 -2.68(-1.70%)
Oct 22, 2019 156.32 158.36 156.21 157.55 1,307,084 +1.38(+0.88%)
Oct 21, 2019 156.76 157.24 155.30 156.17 1,357,864 -0.06(-0.04%)
Oct 18, 2019 155.00 156.76 154.26 156.23 1,852,147 +1.46(+0.95%)
Oct 17, 2019 154.46 155.29 153.97 154.77 1,718,804 +0.60(+0.39%)
Oct 16, 2019 153.69 154.41 152.74 154.17 1,148,323 +0.16(+0.10%)
Oct 15, 2019 154.69 155.14 153.51 154.01 1,233,232 +0.82(+0.53%)
Oct 14, 2019 154.70 154.95 153.03 153.19 1,923,807 -0.99(-0.64%)
Oct 11, 2019 153.84 156.12 153.09 154.18 1,564,432 +1.64(+1.08%)
Oct 10, 2019 152.45 152.76 150.96 152.53 1,818,208 -0.31(-0.20%)
Oct 09, 2019 152.13 153.62 152.04 152.85 1,295,074 +0.96(+0.63%)
Oct 08, 2019 151.03 153.51 150.12 151.89 1,541,092 -0.16(-0.11%)
Oct 07, 2019 152.02 153.07 150.45 152.05 1,774,287 -0.61(-0.40%)
Oct 04, 2019 148.90 153.02 148.90 152.66 2,054,706 +3.38(+2.26%)
Oct 03, 2019 149.47 149.97 147.27 149.28 1,631,612 -0.20(-0.13%)
Oct 02, 2019 149.57 150.40 148.05 149.48 1,748,007 -1.35(-0.89%)
Oct 01, 2019 151.48 152.48 148.89 150.83 1,852,185 +0.09(+0.06%)
Sep 30, 2019 151.76 152.48 150.49 150.73 2,151,604 -1.02(-0.67%)
Sep 27, 2019 152.21 152.28 150.58 151.76 1,439,116 +0.49(+0.33%)
Sep 26, 2019 151.33 152.16 150.05 151.26 1,403,119 +0.33(+0.22%)
Sep 25, 2019 150.57 151.79 149.39 150.93 1,546,330 +0.32(+0.21%)
Sep 24, 2019 151.43 152.55 148.85 150.61 1,493,659 +0.09(+0.06%)
Sep 23, 2019 149.59 152.37 149.42 150.51 1,468,543 +2.35(+1.59%)
Sep 20, 2019 149.26 150.41 148.15 148.16 2,031,191 -0.55(-0.37%)
Sep 19, 2019 149.31 149.41 147.82 148.71 1,351,743 +0.10(+0.07%)
Sep 18, 2019 148.85 149.23 146.70 148.61 1,657,924 -0.11(-0.08%)
Sep 17, 2019 145.95 148.74 145.42 148.72 2,254,598 +3.46(+2.38%)
Sep 16, 2019 148.54 148.88 144.49 145.26 1,987,284 -4.37(-2.92%)
Sep 13, 2019 148.38 150.06 148.19 149.63 1,665,507 +0.65(+0.43%)
Sep 12, 2019 149.94 150.60 147.92 148.99 1,835,512 +1.03(+0.70%)
Sep 11, 2019 148.10 150.48 147.22 147.95 2,668,090 -1.02(-0.69%)
Sep 10, 2019 150.06 150.11 147.29 148.98 3,361,571 -3.48(-2.28%)
Sep 09, 2019 153.67 153.96 151.54 152.46 2,053,249 -0.74(-0.48%)
Sep 06, 2019 151.66 153.81 151.44 153.20 1,671,201 +1.63(+1.08%)
Sep 05, 2019 151.59 152.77 150.76 151.57 1,620,347 +1.92(+1.28%)
Sep 04, 2019 149.28 150.01 148.39 149.65 1,831,677 +2.06(+1.39%)
Sep 03, 2019 147.38 149.73 147.19 147.59 2,514,482 -0.44(-0.29%)
Aug 30, 2019 148.53 150.70 146.63 148.03 2,835,844 +0.00(+0.00%)
Aug 29, 2019 143.79 149.31 143.30 148.03 7,232,226 +14.28(+10.68%)
Aug 28, 2019 131.36 134.44 130.87 133.75 2,582,138 +2.16(+1.64%)
Aug 27, 2019 132.77 133.13 131.52 131.59 2,076,117 -0.45(-0.34%)
Aug 26, 2019 131.14 132.11 130.59 132.03 1,559,136 +2.12(+1.63%)
Aug 23, 2019 131.92 132.43 129.23 129.92 1,582,100 -2.61(-1.97%)
Aug 22, 2019 131.45 132.95 131.15 132.52 1,780,573 +0.90(+0.68%)
Aug 21, 2019 132.73 133.12 130.81 131.62 2,083,133 +1.50(+1.15%)
Aug 20, 2019 130.76 131.53 129.50 130.12 1,322,964 -0.84(-0.64%)
Aug 19, 2019 130.77 131.72 128.65 130.97 2,123,917 +2.08(+1.61%)
Aug 16, 2019 127.53 129.38 127.29 128.89 1,449,239 +1.99(+1.57%)
Aug 15, 2019 127.98 128.81 125.94 126.90 1,555,048 -0.04(-0.03%)
Aug 14, 2019 127.37 128.90 126.50 126.94 1,859,330 -1.45(-1.13%)
Aug 13, 2019 127.21 130.39 126.13 128.39 1,583,970 +0.39(+0.30%)
Aug 12, 2019 128.04 129.77 127.25 128.00 1,038,794 -0.58(-0.45%)
Aug 09, 2019 130.54 130.99 128.49 128.58 1,126,787 -1.72(-1.32%)
Aug 08, 2019 129.33 130.84 128.73 130.29 1,669,198 +2.65(+2.08%)
Aug 07, 2019 126.52 127.88 125.42 127.64 1,211,207 +0.12(+0.10%)
Aug 06, 2019 125.72 127.79 124.72 127.52 1,737,373 +1.72(+1.36%)
Aug 05, 2019 125.76 126.64 124.26 125.80 1,898,355 -0.99(-0.78%)
Aug 02, 2019 125.47 127.65 125.21 126.79 2,113,966 +1.46(+1.16%)
Aug 01, 2019 126.95 129.00 124.76 125.33 2,253,456 -1.77(-1.39%)
Jul 31, 2019 127.01 128.16 125.72 127.10 1,632,140 -0.17(-0.13%)
Jul 30, 2019 128.61 128.61 126.71 127.27 1,635,455 -1.52(-1.18%)
Jul 29, 2019 130.73 131.01 128.51 128.79 1,572,809 -2.06(-1.57%)
Jul 26, 2019 130.66 131.46 130.08 130.84 1,351,070 +0.24(+0.18%)
Jul 25, 2019 131.57 131.57 129.74 130.61 1,823,775 -1.36(-1.03%)
Jul 24, 2019 130.28 132.05 129.95 131.96 1,696,132 +1.83(+1.41%)
Jul 23, 2019 130.98 130.98 127.15 130.13 2,575,677 -1.34(-1.02%)
Jul 22, 2019 133.97 134.01 130.49 131.47 2,977,855 -2.51(-1.88%)
Jul 19, 2019 135.85 135.95 133.92 133.98 1,958,961 -1.46(-1.08%)
Jul 18, 2019 137.11 137.32 134.19 135.44 2,347,870 -2.04(-1.48%)
Jul 17, 2019 136.46 137.57 136.02 137.48 1,534,659 +0.73(+0.53%)
Jul 16, 2019 135.14 137.00 134.82 136.75 1,301,998 +1.84(+1.36%)
Jul 15, 2019 134.47 135.21 134.08 134.91 1,394,361 +0.70(+0.52%)
Jul 12, 2019 133.54 134.37 133.31 134.21 1,286,115 +1.10(+0.83%)
Jul 11, 2019 134.04 134.72 132.69 133.11 1,670,434 -0.54(-0.40%)
Jul 10, 2019 132.59 133.77 131.96 133.65 1,942,565 +1.31(+0.99%)
Jul 09, 2019 131.05 132.82 131.05 132.34 1,568,316 +0.93(+0.71%)
Jul 08, 2019 132.04 132.47 131.05 131.41 1,586,386 -1.01(-0.76%)
Jul 05, 2019 131.36 132.58 130.78 132.42 1,391,579 +0.81(+0.62%)
Jul 03, 2019 129.95 131.63 129.95 131.61 997,895 +1.87(+1.44%)
Jul 02, 2019 128.95 129.73 128.57 129.73 1,122,167 +1.17(+0.91%)
Jul 01, 2019 128.69 129.78 127.75 128.56 1,419,115 +0.67(+0.53%)
Jun 28, 2019 128.81 129.09 127.33 127.89 2,670,496 -1.23(-0.95%)
Jun 27, 2019 128.90 129.44 128.63 129.12 1,405,678 -0.01(-0.01%)
Jun 26, 2019 128.78 129.77 128.11 129.13 1,649,745 +0.44(+0.34%)
Jun 25, 2019 130.09 130.36 128.69 128.69 1,878,440 -1.07(-0.82%)
Jun 24, 2019 131.44 131.58 129.46 129.76 1,230,389 -1.55(-1.18%)
Jun 21, 2019 131.59 132.26 131.05 131.31 2,333,778 -0.03(-0.02%)
Jun 20, 2019 131.52 131.56 130.66 131.34 1,434,340 +0.61(+0.46%)
Jun 19, 2019 129.68 131.04 128.37 130.74 1,442,200 +1.06(+0.82%)
Jun 18, 2019 129.14 129.74 128.44 129.68 2,151,594 +1.09(+0.85%)
Jun 17, 2019 129.68 130.00 128.44 128.59 1,580,964 +0.20(+0.15%)
Jun 14, 2019 128.80 128.94 128.01 128.39 1,310,306 -0.25(-0.20%)
Jun 13, 2019 129.16 129.96 128.05 128.64 1,827,404 -0.08(-0.06%)
Jun 12, 2019 128.18 129.09 128.09 128.72 1,050,691 +0.50(+0.39%)
Jun 11, 2019 127.96 128.60 127.38 128.22 1,775,246 +0.51(+0.40%)
Jun 10, 2019 126.48 128.17 126.34 127.71 2,037,503 +1.72(+1.37%)
Jun 07, 2019 125.13 126.25 125.08 125.98 1,343,809 +1.60(+1.29%)
Jun 06, 2019 123.81 124.88 123.37 124.39 1,531,182 +1.00(+0.81%)
Jun 05, 2019 123.38 123.58 122.16 123.38 2,084,227 +0.38(+0.31%)
Jun 04, 2019 122.06 123.41 122.02 123.00 1,932,901 +0.95(+0.78%)
Jun 03, 2019 120.99 122.62 120.99 122.06 2,450,411 +1.63(+1.35%)
May 31, 2019 119.37 120.63 118.77 120.43 3,057,416 +0.27(+0.22%)
May 30, 2019 118.08 121.18 116.16 120.17 5,786,528 +8.03(+7.16%)
May 29, 2019 112.73 113.45 111.90 112.13 3,330,788 -1.37(-1.21%)
May 28, 2019 114.98 115.70 113.47 113.50 2,359,032 -1.89(-1.64%)
May 24, 2019 114.49 115.60 114.24 115.40 1,204,619 +1.25(+1.09%)
May 23, 2019 114.94 115.28 113.69 114.15 1,486,693 -1.34(-1.16%)
May 22, 2019 114.91 115.97 114.50 115.48 1,645,785 +0.47(+0.41%)
May 21, 2019 113.93 115.76 113.08 115.01 2,409,704 +1.64(+1.44%)
May 20, 2019 113.38 113.62 112.64 113.37 1,513,193 -0.35(-0.31%)
May 17, 2019 112.47 114.53 112.47 113.72 2,082,243 +0.44(+0.39%)
May 16, 2019 112.36 114.05 111.71 113.28 2,120,831 +1.59(+1.42%)
May 15, 2019 111.05 112.00 109.90 111.69 2,182,313 +0.72(+0.65%)
May 14, 2019 111.92 112.40 110.69 110.97 3,462,113 -0.93(-0.83%)
May 13, 2019 113.61 113.87 110.97 111.90 2,439,384 -3.39(-2.94%)
May 10, 2019 115.67 115.95 113.73 115.28 1,452,666 -1.06(-0.91%)
May 09, 2019 115.15 116.71 115.04 116.34 1,077,275 +0.64(+0.56%)
May 08, 2019 115.36 116.36 114.36 115.70 1,350,565 +0.03(+0.02%)
May 07, 2019 116.78 116.94 114.77 115.67 1,218,356 -2.00(-1.70%)
May 06, 2019 116.53 117.96 116.21 117.67 1,259,630 -0.32(-0.27%)
May 03, 2019 118.35 118.83 117.85 117.99 991,977 +0.07(+0.06%)
May 02, 2019 117.50 118.33 117.03 117.92 1,098,480 +0.77(+0.65%)
May 01, 2019 119.19 119.60 117.07 117.16 1,824,821 -2.15(-1.80%)
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%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.