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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dollar General (NY: DG )

80.04 +1.10 (+1.39%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 253.02 254.04 247.85 248.34 1,813,217 -5.25(-2.07%)
Oct 28, 2022 246.69 254.71 246.62 253.59 2,022,616 +6.72(+2.72%)
Oct 27, 2022 245.45 249.18 243.42 246.87 1,697,182 +2.88(+1.18%)
Oct 26, 2022 244.68 247.20 242.16 243.99 1,739,777 +0.12(+0.05%)
Oct 25, 2022 240.54 244.83 239.54 243.87 2,537,252 +5.34(+2.24%)
Oct 24, 2022 234.68 239.44 234.54 238.54 1,590,273 +5.46(+2.34%)
Oct 21, 2022 231.22 233.09 227.74 233.07 2,083,333 +2.09(+0.91%)
Oct 20, 2022 232.18 232.97 229.66 230.98 1,800,091 -1.12(-0.48%)
Oct 19, 2022 231.21 232.93 229.80 232.10 1,165,415 +0.76(+0.33%)
Oct 18, 2022 233.68 235.62 229.20 231.34 1,416,922 +1.16(+0.50%)
Oct 17, 2022 233.28 233.28 230.00 230.18 1,540,718 -0.19(-0.08%)
Oct 14, 2022 237.06 237.06 229.00 230.38 1,514,244 -5.41(-2.30%)
Oct 13, 2022 227.71 238.35 227.37 235.79 2,118,237 +4.36(+1.88%)
Oct 12, 2022 233.79 235.31 231.42 231.43 1,304,496 -1.90(-0.81%)
Oct 11, 2022 232.53 236.96 232.09 233.33 1,584,303 +0.02(+0.01%)
Oct 10, 2022 233.45 234.25 230.77 233.31 1,369,308 +0.11(+0.05%)
Oct 07, 2022 233.79 234.28 231.88 233.20 1,638,804 -2.11(-0.90%)
Oct 06, 2022 236.81 238.23 234.31 235.31 1,092,750 -1.00(-0.42%)
Oct 05, 2022 237.79 238.12 234.99 236.32 1,739,824 -2.35(-0.98%)
Oct 04, 2022 240.41 241.90 237.19 238.66 2,225,684 -1.33(-0.56%)
Oct 03, 2022 235.63 241.00 234.36 240.00 1,877,368 +6.98(+3.00%)
Sep 30, 2022 232.71 237.49 230.05 233.01 2,304,881 +0.38(+0.16%)
Sep 29, 2022 233.81 234.71 231.53 232.64 1,750,012 -1.50(-0.64%)
Sep 28, 2022 230.99 235.41 229.36 234.13 1,402,339 +5.01(+2.19%)
Sep 27, 2022 232.76 234.72 228.22 229.12 1,668,011 -2.54(-1.09%)
Sep 26, 2022 234.72 235.04 229.86 231.66 2,326,967 -3.07(-1.31%)
Sep 23, 2022 232.47 235.12 231.49 234.72 2,389,602 +1.38(+0.59%)
Sep 22, 2022 233.15 235.29 232.36 233.34 1,412,653 -0.08(-0.03%)
Sep 21, 2022 239.90 240.47 233.39 233.42 1,795,361 -5.32(-2.23%)
Sep 20, 2022 237.33 239.41 235.84 238.75 1,726,023 +0.15(+0.06%)
Sep 19, 2022 236.17 239.57 235.66 238.60 2,094,311 +1.77(+0.75%)
Sep 16, 2022 235.01 238.45 234.93 236.83 2,330,050 +2.86(+1.22%)
Sep 15, 2022 234.57 237.30 232.56 233.98 1,447,256 -0.21(-0.09%)
Sep 14, 2022 234.57 235.18 231.26 234.19 1,496,767 +0.72(+0.31%)
Sep 13, 2022 236.93 238.43 232.89 233.47 1,777,653 -6.61(-2.75%)
Sep 12, 2022 240.25 241.33 239.32 240.08 2,041,766 -0.13(-0.05%)
Sep 09, 2022 240.84 241.76 239.11 240.20 1,194,747 -0.14(-0.06%)
Sep 08, 2022 238.01 242.11 237.01 240.35 1,256,874 +1.48(+0.62%)
Sep 07, 2022 233.87 239.32 233.24 238.87 2,020,475 +5.91(+2.54%)
Sep 06, 2022 235.98 238.39 232.43 232.97 1,480,408 -2.71(-1.15%)
Sep 02, 2022 236.86 238.82 234.69 235.68 1,423,378 -0.17(-0.07%)
Sep 01, 2022 230.62 236.00 230.43 235.84 2,543,823 +5.20(+2.25%)
Aug 31, 2022 231.12 232.08 229.78 230.64 2,541,838 -1.27(-0.55%)
Aug 30, 2022 232.38 232.64 228.36 231.92 1,646,040 +0.10(+0.04%)
Aug 29, 2022 228.29 233.13 227.29 231.82 1,718,987 +2.24(+0.98%)
Aug 26, 2022 239.18 239.97 229.58 229.58 2,865,098 -9.48(-3.97%)
Aug 25, 2022 233.11 241.68 228.76 239.06 3,308,977 -1.33(-0.55%)
Aug 24, 2022 240.49 242.50 239.25 240.39 1,768,456 -0.15(-0.06%)
Aug 23, 2022 241.95 242.32 238.61 240.53 1,718,399 -1.10(-0.45%)
Aug 22, 2022 246.39 246.39 241.04 241.63 1,875,588 -4.98(-2.02%)
Aug 19, 2022 249.41 249.54 245.51 246.62 1,622,882 -3.69(-1.47%)
Aug 18, 2022 248.95 250.95 247.55 250.31 1,382,214 +2.06(+0.83%)
Aug 17, 2022 246.93 249.80 245.88 248.25 1,271,639 -1.20(-0.48%)
Aug 16, 2022 246.01 251.17 245.62 249.45 1,918,437 +3.73(+1.52%)
Aug 15, 2022 244.96 246.76 241.18 245.72 1,328,974 -0.35(-0.14%)
Aug 12, 2022 244.46 246.29 243.43 246.07 1,056,230 +1.39(+0.57%)
Aug 11, 2022 248.30 249.64 244.14 244.68 1,312,336 -2.45(-0.99%)
Aug 10, 2022 249.67 250.02 245.81 247.13 1,144,950 +0.42(+0.17%)
Aug 09, 2022 249.39 249.39 246.66 246.71 1,032,042 -1.30(-0.52%)
Aug 08, 2022 246.26 252.24 246.26 248.01 1,365,318 +2.16(+0.88%)
Aug 05, 2022 242.87 246.06 241.58 245.86 1,303,703 +1.75(+0.72%)
Aug 04, 2022 244.22 245.22 242.98 244.11 1,358,503 -0.69(-0.28%)
Aug 03, 2022 245.51 245.85 242.60 244.80 1,269,033 +1.33(+0.55%)
Aug 02, 2022 245.90 246.63 242.43 243.47 1,261,519 -1.42(-0.58%)
Aug 01, 2022 241.96 247.86 241.69 244.89 1,291,230 +3.55(+1.47%)
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%)
May 02, 2022 231.18 232.05 225.11 228.92 1,744,868 -1.32(-0.57%)
Apr 29, 2022 237.56 237.83 229.81 230.23 2,061,707 -8.77(-3.67%)
Apr 28, 2022 238.13 240.23 235.10 239.01 1,281,160 +2.99(+1.26%)
Apr 27, 2022 237.07 239.79 235.53 236.02 1,409,712 -1.45(-0.61%)
Apr 26, 2022 239.52 242.41 237.47 237.47 1,519,182 -3.38(-1.40%)
Apr 25, 2022 241.17 242.09 237.04 240.86 1,918,116 -0.31(-0.13%)
Apr 22, 2022 247.77 247.77 240.91 241.17 1,711,822 -6.80(-2.74%)
Apr 21, 2022 252.01 254.15 247.74 247.97 2,007,646 -3.11(-1.24%)
Apr 20, 2022 249.58 251.40 249.08 251.08 2,184,641 +3.57(+1.44%)
Apr 19, 2022 243.85 248.81 243.47 247.52 2,082,280 +5.02(+2.07%)
Apr 18, 2022 239.37 243.81 238.71 242.50 1,375,172 +1.37(+0.57%)
Apr 14, 2022 239.66 242.61 239.29 241.13 2,160,817 +3.28(+1.38%)
Apr 13, 2022 235.14 238.38 234.80 237.85 1,370,179 +1.51(+0.64%)
Apr 12, 2022 233.89 238.59 233.89 236.34 1,548,231 +2.97(+1.27%)
Apr 11, 2022 237.88 239.56 233.18 233.38 2,021,091 -4.88(-2.05%)
Apr 08, 2022 236.62 238.58 234.94 238.25 2,820,218 +3.98(+1.70%)
Apr 07, 2022 230.70 235.88 229.76 234.27 2,874,666 +2.61(+1.13%)
Apr 06, 2022 221.80 231.97 221.06 231.66 3,660,610 +9.34(+4.20%)
Apr 05, 2022 218.47 223.13 218.47 222.31 2,139,237 +3.00(+1.37%)
Apr 04, 2022 218.69 219.85 218.01 219.32 1,549,314 +0.50(+0.23%)
Apr 01, 2022 215.71 219.25 215.27 218.82 1,591,429 +3.55(+1.65%)
Mar 31, 2022 218.90 220.55 215.10 215.27 2,238,645 -4.68(-2.13%)
Mar 30, 2022 219.66 222.05 219.38 219.95 1,332,459 -1.02(-0.46%)
Mar 29, 2022 220.69 223.19 218.74 220.96 3,909,602 +2.15(+0.98%)
Mar 28, 2022 214.18 218.85 214.18 218.82 1,433,154 +4.67(+2.18%)
Mar 25, 2022 214.38 214.97 211.95 214.15 1,330,056 +0.55(+0.26%)
Mar 24, 2022 214.79 215.50 211.69 213.59 1,594,051 -0.63(-0.29%)
Mar 23, 2022 217.92 218.51 212.55 214.22 1,881,844 -4.36(-2.00%)
Mar 22, 2022 221.84 222.24 217.54 218.58 1,862,756 -2.26(-1.02%)
Mar 21, 2022 221.19 225.07 219.25 220.85 1,943,259 -1.19(-0.54%)
Mar 18, 2022 214.86 222.40 213.74 222.04 3,206,162 +7.44(+3.47%)
Mar 17, 2022 212.86 215.04 205.61 214.60 4,536,044 +9.14(+4.45%)
Mar 16, 2022 207.16 208.65 203.82 205.46 2,672,918 -1.70(-0.82%)
Mar 15, 2022 202.49 208.16 202.49 207.16 2,888,829 +5.38(+2.66%)
Mar 14, 2022 199.88 203.79 198.56 201.79 1,504,165 +3.04(+1.53%)
Mar 11, 2022 199.63 201.93 198.39 198.75 2,443,510 -0.51(-0.26%)
Mar 10, 2022 198.22 199.98 199.26 1,214,391 -1.10(-0.55%)
Mar 09, 2022 196.46 202.02 194.87 200.37 1,560,369 +7.70(+3.99%)
Mar 08, 2022 196.43 198.56 192.10 192.67 2,443,974 -4.31(-2.19%)
Mar 07, 2022 204.03 206.56 196.85 196.98 2,184,295 -7.02(-3.44%)
Mar 04, 2022 199.19 204.13 198.32 204.00 2,446,700 +4.53(+2.27%)
Mar 03, 2022 199.61 201.62 198.22 199.47 1,854,379 +0.85(+0.43%)
Mar 02, 2022 193.29 199.84 193.07 198.62 1,754,984 +4.22(+2.17%)
Mar 01, 2022 192.90 197.91 192.84 194.40 2,491,102 +2.62(+1.37%)
Feb 28, 2022 191.37 193.04 189.16 191.78 1,623,354 -0.63(-0.33%)
Feb 25, 2022 189.33 192.84 187.16 192.41 2,649,134 +7.92(+4.29%)
Feb 24, 2022 179.03 184.96 179.03 184.49 2,154,326 +2.38(+1.31%)
Feb 23, 2022 185.92 186.61 181.84 182.11 1,710,666 -3.48(-1.88%)
Feb 22, 2022 191.91 192.74 184.96 185.59 2,241,211 -7.76(-4.02%)
Feb 18, 2022 193.36 0 +2.76(+1.45%)
Feb 17, 2022 190.21 192.15 189.52 190.60 1,917,501 -0.22(-0.12%)
Feb 16, 2022 191.66 192.53 187.89 190.82 2,767,606 -1.74(-0.90%)
Feb 15, 2022 194.64 194.92 191.69 192.56 1,780,622 -1.41(-0.73%)
Feb 14, 2022 194.21 194.74 192.63 193.98 1,491,702 -0.02(-0.01%)
Feb 11, 2022 195.93 196.48 193.74 194.00 1,253,456 -1.42(-0.73%)
Feb 10, 2022 196.39 198.70 194.31 195.42 1,917,664 -3.57(-1.79%)
Feb 09, 2022 197.08 199.47 196.64 198.98 2,434,648 +2.92(+1.49%)
Feb 08, 2022 194.24 197.65 192.91 196.06 3,013,115 +2.11(+1.09%)
Feb 07, 2022 195.84 196.68 193.62 193.96 1,677,516 -1.71(-0.87%)
Feb 04, 2022 198.95 198.95 193.84 195.67 2,074,569 -2.91(-1.47%)
Feb 03, 2022 198.74 198.29 198.58 1,913,947 -1.28(-0.64%)
Feb 02, 2022 201.59 203.29 199.77 199.85 2,088,544 -2.35(-1.16%)
Feb 01, 2022 201.53 202.99 198.63 202.20 1,763,778 +0.62(+0.31%)
Jan 31, 2022 197.75 202.22 201.59 3,001,163 +4.01(+2.03%)
Jan 28, 2022 198.38 198.38 194.10 197.57 2,151,674 -0.98(-0.49%)
Jan 27, 2022 198.22 202.25 198.20 198.55 2,308,665 +0.61(+0.31%)
Jan 26, 2022 205.60 207.27 196.45 197.94 2,407,262 -7.06(-3.44%)
Jan 25, 2022 208.19 208.22 202.26 205.00 2,361,239 -4.42(-2.11%)
Jan 24, 2022 201.56 209.75 201.14 209.42 2,552,781 +6.19(+3.04%)
Jan 21, 2022 204.67 207.76 203.21 203.23 2,147,014 -1.86(-0.91%)
Jan 20, 2022 214.33 215.03 204.28 205.09 3,255,147 -7.58(-3.56%)
Jan 19, 2022 207.42 213.91 206.86 212.67 2,407,231 +6.60(+3.20%)
Jan 18, 2022 205.75 209.15 201.51 206.06 2,793,053 -3.84(-1.83%)
Jan 14, 2022 209.90 0 -5.78(-2.68%)
Jan 13, 2022 220.62 221.42 215.43 215.68 2,006,511 -5.36(-2.42%)
Jan 12, 2022 221.67 221.80 219.51 221.04 1,370,696 -0.05(-0.02%)
Jan 11, 2022 228.17 229.16 220.00 221.09 2,734,850 -7.41(-3.24%)
Jan 10, 2022 230.39 231.82 226.94 228.50 2,545,106 -1.89(-0.82%)
Jan 07, 2022 227.76 232.20 226.89 230.39 2,394,888 +2.39(+1.05%)
Jan 06, 2022 219.19 228.68 219.19 228.00 3,114,831 +1.93(+0.86%)
Jan 05, 2022 226.23 229.16 224.99 226.07 1,892,197 +0.10(+0.04%)
Jan 04, 2022 225.72 228.11 225.30 225.97 1,394,123 -1.72(-0.76%)
Jan 03, 2022 226.57 228.65 224.68 227.69 1,550,370 +0.07(+0.03%)
Dec 31, 2021 228.29 230.68 227.21 227.62 1,776,528 +0.00(+0.00%)
Dec 30, 2021 226.58 229.28 225.62 227.62 1,353,309 +2.17(+0.96%)
Dec 29, 2021 221.40 225.85 220.70 225.45 1,638,622 +5.08(+2.30%)
Dec 28, 2021 217.57 221.53 217.57 220.38 1,870,195 +3.50(+1.62%)
Dec 27, 2021 214.45 217.02 214.32 216.87 2,430,053 +3.24(+1.52%)
Dec 23, 2021 212.74 214.91 212.03 213.63 2,322,496 +1.07(+0.50%)
Dec 22, 2021 213.94 214.19 211.48 212.56 1,041,889 -1.45(-0.68%)
Dec 21, 2021 212.22 214.32 210.33 214.01 1,183,634 +1.27(+0.60%)
Dec 20, 2021 213.03 213.62 208.42 212.73 2,233,006 -2.03(-0.94%)
Dec 17, 2021 218.51 218.92 213.34 214.76 3,619,061 -3.05(-1.40%)
Dec 16, 2021 218.40 218.62 215.01 217.81 1,412,330 -0.44(-0.20%)
Dec 15, 2021 217.41 218.57 215.24 218.25 1,626,687 +0.65(+0.30%)
Dec 14, 2021 217.12 218.88 216.26 217.61 1,770,225 -0.53(-0.24%)
Dec 13, 2021 214.15 218.96 213.92 218.14 2,019,773 +3.47(+1.62%)
Dec 10, 2021 214.77 216.41 213.60 214.66 1,448,274 +0.07(+0.03%)
Dec 09, 2021 213.74 215.13 211.84 214.59 1,307,603 +0.89(+0.42%)
Dec 08, 2021 217.33 217.45 210.44 213.71 2,228,827 -2.98(-1.38%)
Dec 07, 2021 218.73 219.07 212.78 216.69 1,707,828 -0.99(-0.46%)
Dec 06, 2021 214.00 222.19 213.67 217.68 2,399,839 +3.41(+1.59%)
Dec 03, 2021 209.53 216.20 207.34 214.28 3,242,804 +5.98(+2.87%)
Dec 02, 2021 210.55 213.90 204.09 208.30 3,577,340 -6.74(-3.13%)
Dec 01, 2021 213.61 220.50 213.61 215.04 3,574,532 +1.44(+0.67%)
Nov 30, 2021 215.33 217.53 213.14 213.60 3,183,658 -3.64(-1.68%)
Nov 29, 2021 217.17 220.71 215.37 217.24 1,859,146 +0.63(+0.29%)
Nov 26, 2021 214.89 218.57 214.59 216.61 1,033,989 +0.96(+0.44%)
Nov 24, 2021 216.32 217.50 214.45 215.66 991,730 -1.65(-0.76%)
Nov 23, 2021 218.22 218.84 215.15 217.31 1,205,694 -0.79(-0.36%)
Nov 22, 2021 218.14 221.19 215.78 218.10 1,685,965 +1.36(+0.63%)
Nov 19, 2021 215.08 218.18 214.66 216.74 1,859,241 +2.13(+0.99%)
Nov 18, 2021 216.26 214.76 213.64 214.60 1,844,002 -0.52(-0.24%)
Nov 17, 2021 220.43 220.55 212.69 215.12 2,469,287 -7.19(-3.23%)
Nov 16, 2021 219.10 223.35 219.10 222.32 1,667,825 +3.21(+1.47%)
Nov 15, 2021 220.05 223.67 217.73 219.10 1,858,871 +1.93(+0.89%)
Nov 12, 2021 214.85 217.84 214.10 217.17 1,419,710 +3.59(+1.68%)
Nov 11, 2021 213.30 214.31 212.65 213.58 1,037,335 +0.49(+0.23%)
Nov 10, 2021 212.18 213.09 767,000 +0.57(+0.27%)
Nov 09, 2021 211.66 214.76 211.25 212.52 901,045 -0.72(-0.34%)
Nov 08, 2021 215.53 217.62 210.00 213.24 1,959,755 -4.54(-2.08%)
Nov 05, 2021 219.41 220.03 216.11 217.78 992,871 -0.56(-0.26%)
Nov 04, 2021 216.39 220.31 215.98 218.34 1,599,331 +2.40(+1.11%)
Nov 03, 2021 213.41 216.20 212.25 215.94 1,282,544 +1.81(+0.85%)
Nov 02, 2021 213.10 214.85 212.03 214.12 1,139,644 +1.32(+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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.