Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

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

Dollar Tree (NQ: DLTR )

103.83 -3.53 (-3.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 107.08 108.74 106.59 107.36 1,852,544 +0.63(+0.59%)
Jul 11, 2024 102.86 107.54 102.75 106.73 2,678,219 +4.25(+4.15%)
Jul 10, 2024 104.43 104.71 101.83 102.48 3,464,005 -1.55(-1.49%)
Jul 09, 2024 106.41 106.41 103.90 104.03 2,320,866 -2.69(-2.52%)
Jul 08, 2024 107.00 107.81 106.00 106.72 1,437,238 +0.04(+0.04%)
Jul 05, 2024 106.03 106.90 105.53 106.68 1,117,512 +0.73(+0.69%)
Jul 03, 2024 106.85 107.66 105.37 105.95 971,174 -1.16(-1.08%)
Jul 02, 2024 107.01 107.55 106.42 107.11 1,953,801 -0.14(-0.13%)
Jul 01, 2024 106.87 109.36 106.26 107.25 2,730,222 +0.48(+0.45%)
Jun 28, 2024 105.04 107.32 104.25 106.77 3,212,652 +1.56(+1.48%)
Jun 27, 2024 103.45 106.28 103.37 105.21 7,070,881 +1.78(+1.72%)
Jun 26, 2024 105.13 105.64 101.85 103.43 5,643,711 -1.98(-1.88%)
Jun 25, 2024 106.89 106.89 104.93 105.41 2,367,222 -1.94(-1.81%)
Jun 24, 2024 107.00 108.46 106.01 107.35 4,359,343 +0.48(+0.45%)
Jun 21, 2024 108.01 108.67 106.24 106.87 5,236,893 -0.71(-0.66%)
Jun 20, 2024 106.59 108.27 105.81 107.58 2,671,864 +0.34(+0.32%)
Jun 18, 2024 108.85 108.94 106.10 107.24 1,935,617 -1.41(-1.30%)
Jun 17, 2024 105.69 109.19 105.02 108.65 2,491,100 +2.62(+2.47%)
Jun 14, 2024 106.47 106.87 104.60 106.03 1,918,751 -0.50(-0.47%)
Jun 13, 2024 108.57 108.57 105.93 106.53 2,676,335 -2.34(-2.15%)
Jun 12, 2024 110.10 111.44 108.54 108.87 3,641,006 -0.77(-0.70%)
Jun 11, 2024 110.06 111.33 109.50 109.64 2,115,745 -0.55(-0.50%)
Jun 10, 2024 111.28 111.96 109.55 110.19 2,780,684 -1.10(-0.99%)
Jun 07, 2024 112.20 112.71 110.72 111.29 2,337,757 -1.08(-0.96%)
Jun 06, 2024 113.37 115.86 111.47 112.37 4,534,507 -2.01(-1.76%)
Jun 05, 2024 118.00 121.92 112.55 114.38 8,739,302 -5.92(-4.92%)
Jun 04, 2024 121.09 121.89 120.16 120.30 3,513,044 -0.68(-0.56%)
Jun 03, 2024 117.82 121.19 117.60 120.98 3,673,472 +3.03(+2.57%)
May 31, 2024 114.31 118.37 114.24 117.95 2,844,764 +3.16(+2.75%)
May 30, 2024 115.13 117.69 113.91 114.79 3,252,204 +0.96(+0.84%)
May 29, 2024 112.35 114.73 112.35 113.83 2,230,445 +0.81(+0.72%)
May 28, 2024 114.71 116.23 112.86 113.02 2,111,080 -2.35(-2.04%)
May 24, 2024 115.40 116.54 114.45 115.37 1,663,670 +0.77(+0.67%)
May 23, 2024 113.55 114.70 112.62 114.60 2,968,859 +0.83(+0.73%)
May 22, 2024 113.23 115.58 112.60 113.77 2,105,565 -0.93(-0.81%)
May 21, 2024 115.23 116.37 114.02 114.70 2,400,885 +1.22(+1.08%)
May 20, 2024 117.20 117.29 113.31 113.48 2,912,350 -3.83(-3.26%)
May 17, 2024 120.80 120.89 117.15 117.31 2,359,971 -3.99(-3.29%)
May 16, 2024 119.81 123.17 119.50 121.30 2,135,075 +2.50(+2.10%)
May 15, 2024 119.52 119.95 118.28 118.80 1,936,380 -0.08(-0.07%)
May 14, 2024 122.34 122.53 118.58 118.88 1,897,956 -1.32(-1.10%)
May 13, 2024 122.34 122.51 119.85 120.20 2,231,844 -0.84(-0.69%)
May 10, 2024 120.06 121.26 119.48 121.04 2,149,369 +0.89(+0.74%)
May 09, 2024 119.87 120.76 119.12 120.15 3,348,870 +0.58(+0.49%)
May 08, 2024 121.02 121.02 119.40 119.57 2,314,448 -2.10(-1.73%)
May 07, 2024 120.37 122.82 120.16 121.67 1,808,833 +1.49(+1.24%)
May 06, 2024 121.33 121.33 119.24 120.18 1,775,563 -0.55(-0.46%)
May 03, 2024 120.05 121.27 119.95 120.73 1,471,111 +0.95(+0.79%)
May 02, 2024 118.92 120.67 117.80 119.78 1,516,110 +1.22(+1.03%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.