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

Domino's Pizza Inc (NY: DPZ )

516.42 -12.85 (-2.43%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Apr 30, 2024 528.41 542.75 522.91 529.27 1,314,457 +2.14(+0.41%)
Apr 29, 2024 530.30 539.99 508.29 527.13 1,903,471 +28.06(+5.62%)
Apr 26, 2024 492.37 502.63 491.28 499.07 958,086 +4.30(+0.87%)
Apr 25, 2024 487.97 498.44 484.67 494.77 661,665 +7.06(+1.45%)
Apr 24, 2024 479.61 488.84 478.04 487.71 719,359 +6.55(+1.36%)
Apr 23, 2024 475.59 483.51 471.61 481.16 663,570 +9.88(+2.10%)
Apr 22, 2024 477.45 477.45 469.17 471.28 577,980 -2.27(-0.48%)
Apr 19, 2024 483.32 483.32 469.99 473.55 590,272 -8.11(-1.68%)
Apr 18, 2024 483.08 487.44 478.57 481.66 350,554 -0.39(-0.08%)
Apr 17, 2024 490.33 490.33 479.61 482.05 328,697 -4.60(-0.95%)
Apr 16, 2024 489.19 489.58 484.11 486.65 346,093 -1.37(-0.28%)
Apr 15, 2024 498.88 500.18 487.94 488.02 406,303 -7.29(-1.47%)
Apr 12, 2024 500.83 502.60 494.92 495.31 475,739 -9.21(-1.83%)
Apr 11, 2024 507.93 507.93 498.51 504.52 408,297 -2.31(-0.46%)
Apr 10, 2024 493.85 507.93 491.09 506.83 771,776 +8.38(+1.68%)
Apr 09, 2024 500.10 501.14 493.96 498.45 556,434 -3.53(-0.70%)
Apr 08, 2024 492.75 503.19 492.75 501.98 762,611 +8.78(+1.78%)
Apr 05, 2024 485.00 494.95 485.00 493.20 696,398 +10.34(+2.14%)
Apr 04, 2024 506.00 506.00 482.78 482.86 842,325 -23.00(-4.55%)
Apr 03, 2024 495.89 508.44 494.82 505.86 1,069,983 +8.60(+1.73%)
Apr 02, 2024 493.30 498.21 487.95 497.26 518,318 +3.34(+0.68%)
Apr 01, 2024 495.05 498.10 492.13 493.92 626,933 -2.96(-0.60%)
Mar 28, 2024 493.73 497.14 489.77 496.88 668,821 +4.75(+0.97%)
Mar 27, 2024 485.86 493.19 485.42 492.13 997,409 +9.13(+1.89%)
Mar 26, 2024 471.44 483.49 467.34 483.00 955,849 +17.89(+3.85%)
Mar 25, 2024 458.95 467.00 458.01 465.11 521,258 +6.69(+1.46%)
Mar 22, 2024 457.00 459.38 454.39 458.42 395,962 +2.55(+0.56%)
Mar 21, 2024 451.05 456.64 448.21 455.87 591,953 +4.15(+0.92%)
Mar 20, 2024 445.80 451.83 445.11 451.72 366,011 +6.82(+1.53%)
Mar 19, 2024 443.95 445.13 440.25 444.90 427,706 +2.11(+0.48%)
Mar 18, 2024 442.46 446.03 440.37 442.79 430,917 +1.57(+0.36%)
Mar 15, 2024 440.27 445.71 439.99 441.22 512,128 -2.44(-0.55%)
Mar 14, 2024 450.26 451.99 443.05 443.66 408,084 -7.31(-1.62%)
Mar 13, 2024 451.82 452.70 447.66 450.97 500,252 -0.10(-0.02%)
Mar 12, 2024 443.45 451.53 443.19 451.07 496,242 +8.65(+1.96%)
Mar 11, 2024 442.20 444.43 438.04 442.42 423,932 -1.11(-0.25%)
Mar 08, 2024 444.35 448.95 441.37 443.52 477,577 -2.35(-0.53%)
Mar 07, 2024 447.44 451.11 445.35 445.88 524,796 +0.13(+0.03%)
Mar 06, 2024 450.21 450.43 442.34 445.75 503,087 -2.34(-0.52%)
Mar 05, 2024 448.82 449.30 444.34 448.09 345,991 -0.40(-0.09%)
Mar 04, 2024 445.96 450.77 445.04 448.49 420,489 +2.75(+0.62%)
Mar 01, 2024 446.50 447.98 443.21 445.74 424,793 -1.12(-0.25%)
Feb 29, 2024 446.50 450.11 442.16 446.85 790,346 +1.97(+0.44%)
Feb 28, 2024 444.57 450.46 442.77 444.88 587,725 +0.10(+0.02%)
Feb 27, 2024 458.72 458.74 442.56 444.78 1,058,752 -12.69(-2.77%)
Feb 26, 2024 461.45 474.59 455.26 457.47 2,271,255 +25.27(+5.85%)
Feb 23, 2024 428.56 432.59 426.51 432.20 980,390 +5.62(+1.32%)
Feb 22, 2024 419.98 427.88 417.98 426.58 571,486 +7.23(+1.72%)
Feb 21, 2024 416.27 420.27 414.96 419.36 487,852 +3.60(+0.87%)
Feb 20, 2024 419.74 419.98 415.07 415.76 450,551 -4.68(-1.11%)
Feb 16, 2024 422.26 426.47 420.14 420.44 407,790 -2.86(-0.68%)
Feb 15, 2024 423.77 427.08 420.83 423.30 371,328 +0.24(+0.06%)
Feb 14, 2024 422.32 423.30 416.25 423.06 484,581 +2.97(+0.71%)
Feb 13, 2024 420.55 424.17 417.24 420.09 412,565 -5.77(-1.36%)
Feb 12, 2024 423.67 427.57 423.41 425.86 386,392 +2.19(+0.52%)
Feb 09, 2024 424.58 426.12 423.03 423.67 392,851 -1.49(-0.35%)
Feb 08, 2024 423.16 430.03 421.60 425.16 541,914 +4.61(+1.10%)
Feb 07, 2024 420.22 426.47 417.04 420.54 528,785 +0.37(+0.09%)
Feb 06, 2024 414.97 423.56 412.18 420.17 596,202 +3.52(+0.84%)
Feb 05, 2024 419.29 421.00 412.91 416.65 506,580 -4.00(-0.95%)
Feb 02, 2024 429.20 429.20 420.03 420.65 639,749 -11.43(-2.65%)
Feb 01, 2024 426.45 432.39 424.93 432.08 415,097 +7.29(+1.71%)
Jan 31, 2024 434.68 434.68 423.05 424.80 438,178 -8.49(-1.96%)
Jan 30, 2024 431.97 437.69 431.50 433.29 559,467 +1.29(+0.30%)
Jan 29, 2024 419.03 432.28 417.68 431.99 621,516 +14.27(+3.42%)
Jan 26, 2024 416.79 419.38 415.15 417.72 353,772 +1.04(+0.25%)
Jan 25, 2024 419.60 419.60 411.46 416.69 491,100 -3.68(-0.87%)
Jan 24, 2024 426.61 428.02 418.84 420.36 416,882 -3.93(-0.93%)
Jan 23, 2024 427.50 429.32 422.20 424.29 408,214 -2.29(-0.54%)
Jan 22, 2024 425.35 428.94 423.90 426.58 490,170 +1.24(+0.29%)
Jan 19, 2024 426.87 426.98 420.55 425.35 502,636 +0.84(+0.20%)
Jan 18, 2024 425.23 431.05 420.17 424.51 605,923 +3.52(+0.84%)
Jan 17, 2024 421.48 426.36 419.35 420.99 530,389 -3.53(-0.83%)
Jan 16, 2024 412.89 424.55 411.37 424.52 707,845 +14.59(+3.56%)
Jan 12, 2024 412.59 412.59 405.60 409.93 360,966 -0.50(-0.12%)
Jan 11, 2024 413.40 413.40 406.79 410.43 314,484 -2.32(-0.56%)
Jan 10, 2024 409.14 412.88 405.43 412.75 449,340 +3.98(+0.97%)
Jan 09, 2024 400.23 410.73 398.93 408.77 542,462 +7.43(+1.85%)
Jan 08, 2024 400.89 403.05 393.76 401.35 692,705 +2.65(+0.66%)
Jan 05, 2024 398.68 403.20 398.30 398.69 521,773 -1.24(-0.31%)
Jan 04, 2024 399.54 403.60 398.09 399.93 526,786 +0.81(+0.20%)
Jan 03, 2024 411.50 412.09 399.04 399.12 614,716 -12.64(-3.07%)
Jan 02, 2024 407.54 413.39 406.89 411.76 548,207 +0.91(+0.22%)
Dec 29, 2023 409.87 412.89 408.18 410.85 362,337 +1.02(+0.25%)
Dec 28, 2023 411.36 412.62 409.54 409.84 226,920 -2.63(-0.64%)
Dec 27, 2023 410.13 412.77 407.41 412.47 264,859 +2.50(+0.61%)
Dec 26, 2023 407.10 411.13 407.10 409.97 308,419 +1.50(+0.37%)
Dec 22, 2023 407.63 411.12 406.51 408.47 383,988 +1.04(+0.25%)
Dec 21, 2023 405.15 408.23 401.93 407.44 367,475 +5.53(+1.38%)
Dec 20, 2023 405.19 409.84 401.73 401.90 446,955 -3.29(-0.81%)
Dec 19, 2023 404.64 409.15 402.54 405.19 446,309 +3.50(+0.87%)
Dec 18, 2023 401.51 404.03 397.84 401.69 565,428 +2.98(+0.75%)
Dec 15, 2023 398.06 400.47 394.60 398.71 1,388,422 -2.79(-0.70%)
Dec 14, 2023 403.65 406.52 398.74 401.51 672,742 +1.26(+0.31%)
Dec 13, 2023 391.51 402.29 390.51 400.25 521,630 +5.95(+1.51%)
Dec 12, 2023 396.46 396.47 391.48 394.30 492,567 -0.67(-0.17%)
Dec 11, 2023 390.52 396.61 390.13 394.96 659,658 +2.56(+0.65%)
Dec 08, 2023 398.23 399.16 390.04 392.40 657,291 -7.06(-1.77%)
Dec 07, 2023 392.03 413.18 390.51 399.45 1,160,941 +9.40(+2.41%)
Dec 06, 2023 393.12 393.35 388.01 390.06 540,009 -1.50(-0.38%)
Dec 05, 2023 396.72 399.00 391.01 391.56 474,504 -5.73(-1.44%)
Dec 04, 2023 392.78 402.12 392.78 397.29 755,937 +2.62(+0.66%)
Dec 01, 2023 390.38 395.08 386.40 394.67 562,698 +4.26(+1.09%)
Nov 30, 2023 386.21 392.24 384.43 390.40 906,832 +4.00(+1.04%)
Nov 29, 2023 388.50 390.38 385.06 386.40 599,559 +0.59(+0.15%)
Nov 28, 2023 384.62 386.30 380.62 385.81 707,053 +1.19(+0.31%)
Nov 27, 2023 368.36 386.77 367.83 384.62 1,320,305 +16.64(+4.52%)
Nov 24, 2023 366.38 368.79 364.92 367.98 218,090 +0.82(+0.22%)
Nov 22, 2023 367.61 370.22 366.31 367.15 311,080 +0.18(+0.05%)
Nov 21, 2023 365.51 368.81 365.47 366.97 420,548 +0.81(+0.22%)
Nov 20, 2023 370.59 370.59 365.57 366.17 575,157 -3.90(-1.05%)
Nov 17, 2023 374.57 376.02 367.24 370.06 560,557 -2.31(-0.62%)
Nov 16, 2023 378.55 381.63 370.79 372.37 533,574 -6.65(-1.75%)
Nov 15, 2023 379.58 384.06 377.86 379.01 563,695 -0.97(-0.26%)
Nov 14, 2023 377.12 382.76 376.95 379.99 711,506 +7.81(+2.10%)
Nov 13, 2023 374.43 374.43 366.98 372.18 740,857 -3.94(-1.05%)
Nov 10, 2023 369.64 376.93 368.68 376.11 749,528 +8.76(+2.39%)
Nov 09, 2023 370.29 372.19 365.34 367.35 604,616 -2.14(-0.58%)
Nov 08, 2023 371.00 374.88 364.25 369.49 599,801 +0.14(+0.04%)
Nov 07, 2023 364.88 371.18 364.88 369.35 568,379 +3.43(+0.94%)
Nov 06, 2023 360.24 368.02 359.53 365.92 556,140 +6.27(+1.74%)
Nov 03, 2023 348.07 360.92 348.07 359.65 843,398 +13.48(+3.89%)
Nov 02, 2023 346.79 349.61 343.57 346.17 626,659 +4.22(+1.23%)
Nov 01, 2023 336.83 342.52 330.03 341.95 757,430 +5.11(+1.52%)
Oct 31, 2023 338.34 339.56 333.18 336.84 793,418 +0.28(+0.08%)
Oct 30, 2023 340.63 341.20 332.16 336.57 670,627 -1.88(-0.55%)
Oct 27, 2023 345.31 345.31 336.86 338.44 654,146 -5.31(-1.54%)
Oct 26, 2023 347.50 348.82 343.13 343.75 520,274 -3.94(-1.13%)
Oct 25, 2023 351.58 352.31 345.74 347.69 436,227 -3.66(-1.04%)
Oct 24, 2023 347.63 352.00 347.55 351.35 461,465 +5.26(+1.52%)
Oct 23, 2023 343.81 348.38 342.15 346.10 497,936 +0.61(+0.18%)
Oct 20, 2023 341.87 347.24 341.60 345.49 688,125 +3.36(+0.98%)
Oct 19, 2023 348.01 348.01 340.74 342.13 789,534 -0.81(-0.23%)
Oct 18, 2023 347.09 348.15 342.30 342.94 649,311 -5.34(-1.53%)
Oct 17, 2023 347.84 353.47 346.30 348.27 622,201 -1.18(-0.34%)
Oct 16, 2023 347.11 349.80 342.30 349.45 693,378 +4.84(+1.40%)
Oct 13, 2023 343.16 357.48 343.16 344.61 915,046 -3.34(-0.96%)
Oct 12, 2023 357.32 367.03 345.01 347.95 1,802,978 -3.86(-1.10%)
Oct 11, 2023 353.87 357.19 350.42 351.81 967,277 -1.54(-0.44%)
Oct 10, 2023 349.69 356.36 347.38 353.35 671,690 +5.43(+1.56%)
Oct 09, 2023 333.77 348.50 332.90 347.92 901,355 +8.52(+2.51%)
Oct 06, 2023 358.07 358.22 327.96 339.40 1,954,193 -21.53(-5.97%)
Oct 05, 2023 365.29 365.88 359.38 360.93 663,448 -7.72(-2.09%)
Oct 04, 2023 363.40 369.35 359.99 368.65 607,309 +6.78(+1.87%)
Oct 03, 2023 378.16 378.28 360.25 361.87 681,229 -16.26(-4.30%)
Oct 02, 2023 375.30 380.35 374.14 378.13 401,333 +1.74(+0.46%)
Sep 29, 2023 382.47 382.67 375.39 376.39 475,620 -3.50(-0.92%)
Sep 28, 2023 377.90 381.25 375.48 379.89 393,437 +2.09(+0.55%)
Sep 27, 2023 377.71 381.92 375.52 377.80 493,776 +0.98(+0.26%)
Sep 26, 2023 384.04 384.44 376.07 376.82 546,956 -3.87(-1.02%)
Sep 25, 2023 375.96 381.94 379.50 380.68 390,476 +1.75(+0.46%)
Sep 22, 2023 376.91 381.02 373.98 378.94 459,139 +3.28(+0.87%)
Sep 21, 2023 380.08 380.08 373.41 375.66 433,660 -6.75(-1.76%)
Sep 20, 2023 381.98 386.37 381.98 382.40 331,217 +2.00(+0.53%)
Sep 19, 2023 379.45 381.33 376.74 380.41 323,748 -1.47(-0.39%)
Sep 18, 2023 385.06 386.35 379.68 381.88 500,088 -4.14(-1.07%)
Sep 15, 2023 395.32 396.36 384.61 386.02 1,443,938 -10.52(-2.65%)
Sep 14, 2023 394.59 396.65 391.82 396.54 440,845 +3.80(+0.97%)
Sep 13, 2023 390.50 393.45 387.78 392.75 386,765 +2.84(+0.73%)
Sep 12, 2023 388.25 390.18 383.62 389.90 414,391 -1.30(-0.33%)
Sep 11, 2023 382.67 392.41 380.54 391.20 504,428 +7.46(+1.94%)
Sep 08, 2023 386.65 389.34 382.36 383.74 425,645 -1.96(-0.51%)
Sep 07, 2023 380.61 387.60 378.74 385.70 575,479 +4.86(+1.28%)
Sep 06, 2023 385.83 387.35 378.92 380.84 446,542 -5.40(-1.40%)
Sep 05, 2023 390.31 391.13 385.55 386.24 564,475 -1.24(-0.32%)
Sep 01, 2023 387.17 388.22 384.43 387.48 342,591 +3.70(+0.97%)
Aug 31, 2023 391.30 392.79 383.46 383.77 524,231 -6.73(-1.72%)
Aug 30, 2023 383.20 391.75 383.20 390.50 429,824 +7.95(+2.08%)
Aug 29, 2023 382.51 386.45 381.75 382.55 406,852 -2.06(-0.54%)
Aug 28, 2023 377.71 386.61 377.49 384.62 549,918 +7.46(+1.98%)
Aug 25, 2023 377.30 378.97 372.64 377.15 387,151 +1.84(+0.49%)
Aug 24, 2023 376.95 379.62 375.27 375.31 312,237 -3.72(-0.98%)
Aug 23, 2023 377.06 380.83 376.69 379.04 308,786 +2.87(+0.76%)
Aug 22, 2023 376.31 381.31 375.92 376.16 355,321 -0.16(-0.04%)
Aug 21, 2023 374.12 377.95 372.19 376.32 369,656 +1.04(+0.28%)
Aug 18, 2023 376.89 379.03 373.96 375.28 391,785 -3.44(-0.91%)
Aug 17, 2023 386.20 386.75 378.20 378.72 381,538 -6.75(-1.75%)
Aug 16, 2023 388.50 389.83 385.36 385.47 341,243 -4.67(-1.20%)
Aug 15, 2023 392.35 394.03 389.12 390.13 272,370 -3.74(-0.95%)
Aug 14, 2023 389.82 394.16 387.34 393.87 415,997 +3.39(+0.87%)
Aug 11, 2023 392.93 392.99 388.88 390.48 337,163 -4.19(-1.06%)
Aug 10, 2023 393.30 397.19 391.74 394.67 344,950 +2.16(+0.55%)
Aug 09, 2023 396.25 398.31 392.42 392.51 495,619 -1.77(-0.45%)
Aug 08, 2023 393.64 395.18 390.46 394.28 350,294 -0.67(-0.17%)
Aug 07, 2023 392.89 395.86 391.66 394.96 386,068 +3.30(+0.84%)
Aug 04, 2023 399.29 399.29 390.90 391.66 424,842 -5.94(-1.49%)
Aug 03, 2023 393.54 400.12 391.81 397.60 579,102 +3.03(+0.77%)
Aug 02, 2023 394.59 398.10 391.35 394.57 422,957 -1.34(-0.34%)
Aug 01, 2023 392.87 397.55 390.33 395.91 576,945 +2.88(+0.73%)
Jul 31, 2023 396.48 397.77 390.46 393.02 620,756 -4.10(-1.03%)
Jul 28, 2023 402.10 402.31 396.05 397.13 465,472 -1.68(-0.42%)
Jul 27, 2023 396.65 402.50 393.42 398.81 650,415 +1.21(+0.30%)
Jul 26, 2023 392.59 401.21 391.11 397.60 945,912 +4.27(+1.09%)
Jul 25, 2023 383.88 395.95 383.38 393.33 1,035,728 +11.05(+2.89%)
Jul 24, 2023 396.25 398.01 379.64 382.29 2,003,804 +0.46(+0.12%)
Jul 21, 2023 384.76 386.01 380.88 381.83 779,030 -2.37(-0.62%)
Jul 20, 2023 389.48 389.57 381.63 384.20 599,467 -4.46(-1.15%)
Jul 19, 2023 392.88 394.00 385.12 388.66 446,953 +0.04(+0.01%)
Jul 18, 2023 387.34 390.09 384.69 388.62 550,699 +2.53(+0.65%)
Jul 17, 2023 382.17 388.94 379.62 386.09 595,503 +5.03(+1.32%)
Jul 14, 2023 384.03 385.75 379.36 381.06 634,449 -2.19(-0.57%)
Jul 13, 2023 387.05 389.65 381.87 383.25 1,098,027 -1.70(-0.44%)
Jul 12, 2023 395.17 406.11 377.67 384.95 2,777,757 +38.44(+11.09%)
Jul 11, 2023 343.45 347.54 343.45 346.51 483,973 +2.36(+0.69%)
Jul 10, 2023 338.79 348.34 338.79 344.16 736,036 +5.68(+1.68%)
Jul 07, 2023 330.14 341.47 329.33 338.48 691,534 +7.70(+2.33%)
Jul 06, 2023 329.15 331.55 324.96 330.78 472,142 -1.04(-0.31%)
Jul 05, 2023 332.41 332.60 328.51 331.82 545,975 -1.68(-0.50%)
Jul 03, 2023 331.58 335.20 328.22 333.51 346,200 -0.33(-0.10%)
Jun 30, 2023 328.89 334.00 328.17 333.83 508,647 +6.20(+1.89%)
Jun 29, 2023 322.62 330.51 322.62 327.63 622,224 +5.16(+1.60%)
Jun 28, 2023 321.59 322.94 319.77 322.47 704,405 +0.58(+0.18%)
Jun 27, 2023 317.00 323.00 317.00 321.89 410,664 +5.64(+1.78%)
Jun 26, 2023 312.05 317.00 310.93 316.25 401,951 +2.40(+0.76%)
Jun 23, 2023 317.00 318.03 313.63 313.85 804,497 -4.18(-1.31%)
Jun 22, 2023 318.99 320.41 317.36 318.03 342,208 -2.05(-0.64%)
Jun 21, 2023 319.25 322.70 318.88 320.08 513,334 -2.41(-0.75%)
Jun 20, 2023 327.65 328.73 321.85 322.49 658,594 -5.81(-1.77%)
Jun 16, 2023 327.27 339.49 326.33 328.31 2,084,843 +5.90(+1.83%)
Jun 15, 2023 317.00 323.44 315.37 322.41 1,322,019 +17.56(+5.76%)
May 08, 2023 306.99 310.07 304.76 304.85 464,874 -2.14(-0.70%)
May 05, 2023 308.57 311.14 306.66 306.99 500,895 -0.30(-0.10%)
May 04, 2023 308.52 311.81 306.11 307.29 465,471 -3.40(-1.10%)
May 03, 2023 306.60 313.83 305.88 310.69 593,895 +3.23(+1.05%)
May 02, 2023 306.26 309.24 303.47 307.46 791,914 +0.34(+0.11%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.