Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

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

Domino's Pizza Inc (NY: DPZ )

413.73 +3.71 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 10.48 11.24 10.48 11.07 595,248 +0.43(+4.05%)
Jan 30, 2008 10.74 10.99 10.61 10.64 424,124 -0.20(-1.88%)
Jan 29, 2008 10.86 11.03 10.72 10.84 418,223 +0.03(+0.30%)
Jan 28, 2008 10.75 10.82 10.53 10.81 330,564 +0.03(+0.30%)
Jan 25, 2008 10.96 11.22 10.60 10.78 533,044 -0.01(-0.08%)
Jan 24, 2008 11.10 11.36 10.76 10.79 581,234 -0.28(-2.50%)
Jan 23, 2008 9.704 11.23 9.639 11.06 1,396,627 +1.16(+11.75%)
Jan 22, 2008 9.460 10.16 9.460 9.900 625,219 +0.03(+0.33%)
Jan 21, 2008 9.916 10.08 9.753 9.867 0 +0.00(+0.00%)
Jan 18, 2008 9.916 10.08 9.753 9.867 1,339,292 +0.00(+0.00%)
Jan 17, 2008 9.859 9.948 9.696 9.867 727,649 +0.00(+0.00%)
Jan 16, 2008 9.672 10.07 9.672 9.867 1,011,505 +0.21(+2.19%)
Jan 15, 2008 9.664 9.704 9.517 9.656 829,206 -0.16(-1.66%)
Jan 14, 2008 9.729 10.09 9.558 9.818 1,015,070 +0.17(+1.77%)
Jan 11, 2008 9.940 9.940 9.534 9.647 838,413 -0.38(-3.81%)
Jan 10, 2008 9.517 10.24 9.436 10.03 664,119 +0.42(+4.40%)
Jan 09, 2008 9.387 9.680 9.290 9.607 651,675 +0.18(+1.90%)
Jan 08, 2008 9.802 10.01 9.363 9.428 1,034,985 -0.35(-3.58%)
Jan 07, 2008 9.599 9.916 9.525 9.778 934,210 +0.24(+2.56%)
Jan 04, 2008 9.721 9.721 9.192 9.534 934,794 -0.30(-3.06%)
Jan 03, 2008 10.40 10.40 9.647 9.835 1,159,088 -0.58(-5.55%)
Jan 02, 2008 10.75 10.90 10.34 10.41 478,668 -0.35(-3.25%)
Jan 01, 2008 10.69 10.76 10.49 10.76 451,845 +0.00(+0.00%)
Dec 31, 2007 10.69 10.76 10.49 10.76 451,845 +0.06(+0.53%)
Dec 28, 2007 11.19 11.22 10.70 10.70 291,444 -0.50(-4.43%)
Dec 27, 2007 11.01 11.27 11.00 11.20 464,692 +0.24(+2.23%)
Dec 26, 2007 10.93 11.05 10.91 10.96 277,340 -0.07(-0.66%)
Dec 24, 2007 10.54 11.03 10.53 11.03 186,759 +0.42(+3.99%)
Dec 21, 2007 10.75 10.76 10.48 10.61 654,011 +0.03(+0.31%)
Dec 20, 2007 10.49 10.57 10.23 10.57 659,912 +0.20(+1.96%)
Dec 19, 2007 10.49 10.65 10.18 10.37 492,598 -0.15(-1.47%)
Dec 18, 2007 10.55 10.66 9.965 10.53 700,807 +0.08(+0.78%)
Dec 17, 2007 10.35 10.60 10.21 10.44 626,744 +0.06(+0.55%)
Dec 14, 2007 10.49 10.57 10.31 10.39 542,755 -0.28(-2.59%)
Dec 13, 2007 10.75 10.88 10.53 10.66 361,058 -0.20(-1.80%)
Dec 12, 2007 11.20 11.22 10.71 10.86 467,274 -0.08(-0.74%)
Dec 11, 2007 11.32 11.39 10.81 10.94 475,264 -0.32(-2.82%)
Dec 10, 2007 11.28 11.43 11.15 11.26 434,450 +0.09(+0.80%)
Dec 07, 2007 11.35 11.37 11.13 11.17 728,863 -0.05(-0.44%)
Dec 06, 2007 10.68 11.29 10.66 11.22 894,840 +0.44(+4.08%)
Dec 05, 2007 10.96 10.99 10.62 10.78 431,991 -0.05(-0.45%)
Dec 04, 2007 10.92 11.02 10.71 10.83 501,978 -0.21(-1.92%)
Dec 03, 2007 11.23 11.26 11.00 11.04 623,155 -0.24(-2.09%)
Nov 30, 2007 11.32 11.40 11.18 11.27 512,759 +0.06(+0.51%)
Nov 29, 2007 11.18 11.25 11.05 11.22 535,010 -0.01(-0.07%)
Nov 28, 2007 10.95 11.24 10.93 11.23 1,111,573 +0.37(+3.45%)
Nov 27, 2007 10.99 11.03 10.78 10.85 656,303 -0.08(-0.74%)
Nov 26, 2007 11.05 11.13 10.90 10.93 645,203 -0.08(-0.74%)
Nov 23, 2007 10.92 11.03 10.85 11.01 141,251 +0.24(+2.19%)
Nov 21, 2007 10.99 10.99 10.71 10.78 632,006 -0.25(-2.29%)
Nov 20, 2007 11.23 11.40 10.88 11.03 1,084,897 -0.22(-1.95%)
Nov 19, 2007 11.20 11.35 11.04 11.25 543,289 -0.05(-0.43%)
Nov 16, 2007 11.15 11.37 11.08 11.30 625,503 +0.02(+0.22%)
Nov 15, 2007 11.40 11.42 11.20 11.27 607,296 -0.14(-1.21%)
Nov 14, 2007 11.65 11.65 11.39 11.41 637,538 -0.19(-1.61%)
Nov 13, 2007 11.48 11.67 11.41 11.60 1,024,290 +0.20(+1.78%)
Nov 12, 2007 11.09 11.49 11.00 11.40 1,025,273 +0.20(+1.82%)
Nov 09, 2007 11.43 11.43 11.12 11.19 1,011,873 -0.34(-2.96%)
Nov 08, 2007 11.25 11.64 11.03 11.53 1,120,179 +0.41(+3.65%)
Nov 07, 2007 11.58 11.66 11.10 11.13 869,884 -0.59(-5.07%)
Nov 06, 2007 11.64 11.75 11.58 11.72 699,005 -0.08(-0.69%)
Nov 05, 2007 11.83 11.99 11.69 11.80 635,546 -0.19(-1.56%)
Nov 02, 2007 12.36 12.36 11.92 11.99 900,864 -0.25(-2.06%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.