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 )

513.30 -4.38 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Feb 26, 2010 10.29 10.47 10.23 10.23 1,100,097 +0.05(+0.48%)
Feb 25, 2010 10.10 10.24 9.958 10.18 814,878 -0.01(-0.08%)
Feb 24, 2010 9.999 10.24 9.917 10.19 709,693 +0.25(+2.47%)
Feb 23, 2010 10.07 10.12 9.909 9.941 786,702 -0.15(-1.46%)
Feb 22, 2010 10.20 10.22 10.03 10.09 698,128 +0.03(+0.33%)
Feb 19, 2010 9.990 10.24 9.990 10.06 1,041,733 +0.02(+0.25%)
Feb 18, 2010 10.07 10.12 9.892 10.03 1,081,952 -0.03(-0.33%)
Feb 17, 2010 9.737 10.06 9.720 10.06 978,326 +0.38(+3.89%)
Feb 16, 2010 9.516 9.704 9.475 9.688 672,169 +0.25(+2.60%)
Feb 12, 2010 9.335 9.442 9.442 9.442 885,464 +0.05(+0.52%)
Feb 11, 2010 9.139 9.409 9.057 9.393 749,148 +0.25(+2.78%)
Feb 10, 2010 9.131 9.213 8.926 9.139 685,473 +0.02(+0.18%)
Feb 09, 2010 8.803 9.172 8.795 9.122 934,413 +0.40(+4.60%)
Feb 08, 2010 8.713 8.893 8.648 8.721 694,567 +0.02(+0.28%)
Feb 05, 2010 8.721 8.877 8.500 8.697 876,519 -0.07(-0.75%)
Feb 04, 2010 9.016 9.065 8.656 8.762 1,300,866 -0.31(-3.43%)
Feb 03, 2010 9.098 9.172 9.032 9.073 775,361 -0.03(-0.36%)
Feb 02, 2010 9.311 9.344 8.975 9.106 1,461,215 -0.32(-3.39%)
Feb 01, 2010 9.319 9.434 9.229 9.425 942,550 +0.17(+1.86%)
Jan 29, 2010 9.163 9.344 9.139 9.253 1,034,804 +0.15(+1.62%)
Jan 28, 2010 9.213 9.274 8.959 9.106 532,268 -0.04(-0.45%)
Jan 27, 2010 9.049 9.196 8.926 9.147 567,959 +0.14(+1.55%)
Jan 26, 2010 9.155 9.172 8.926 9.008 898,443 -0.18(-1.96%)
Jan 25, 2010 9.335 9.499 9.139 9.188 967,651 +0.12(+1.36%)
Jan 22, 2010 9.024 9.106 8.869 9.065 892,878 +0.03(+0.36%)
Jan 21, 2010 9.163 9.204 9.008 9.032 1,317,099 -0.11(-1.16%)
Jan 20, 2010 9.327 9.327 9.090 9.139 1,904,267 -0.21(-2.28%)
Jan 19, 2010 9.319 9.581 9.262 9.352 2,451,925 +0.07(+0.79%)
Jan 15, 2010 9.253 9.278 9.278 9.278 2,232,038 +0.02(+0.18%)
Jan 14, 2010 8.844 9.475 8.762 9.262 6,209,993 +0.84(+10.02%)
Jan 13, 2010 8.312 8.426 8.181 8.418 1,692,585 +0.29(+3.63%)
Jan 12, 2010 7.976 8.516 7.935 8.123 2,657,902 +0.39(+5.08%)
Jan 11, 2010 7.714 7.739 7.534 7.730 802,891 +0.06(+0.75%)
Jan 08, 2010 7.616 7.673 7.468 7.673 466,025 +0.00(+0.00%)
Jan 07, 2010 7.427 7.689 7.395 7.673 715,418 +0.29(+4.00%)
Jan 06, 2010 7.190 7.427 7.173 7.378 1,078,167 +0.20(+2.85%)
Jan 05, 2010 7.083 7.182 6.969 7.173 585,245 +0.07(+0.92%)
Jan 04, 2010 6.985 7.108 6.887 7.108 489,950 +0.25(+3.58%)
Dec 31, 2009 7.067 6.862 6.862 6.862 206,254 -0.22(-3.12%)
Dec 30, 2009 7.124 7.141 6.961 7.083 293,203 -0.04(-0.57%)
Dec 29, 2009 6.977 7.124 6.944 7.124 346,492 +0.13(+1.87%)
Dec 28, 2009 7.108 7.116 6.895 6.993 283,536 -0.04(-0.58%)
Dec 24, 2009 6.985 7.108 6.985 7.034 176,327 +0.08(+1.18%)
Dec 23, 2009 6.748 6.993 6.690 6.952 897,739 +0.30(+4.56%)
Dec 22, 2009 6.608 6.699 6.576 6.649 375,080 +0.03(+0.50%)
Dec 21, 2009 6.346 6.633 6.330 6.617 479,326 +0.29(+4.53%)
Dec 18, 2009 6.338 6.387 6.240 6.330 867,621 +0.03(+0.52%)
Dec 17, 2009 6.379 6.477 6.297 6.297 465,402 -0.22(-3.39%)
Dec 16, 2009 6.486 6.559 6.273 6.518 603,920 +0.11(+1.66%)
Dec 15, 2009 6.379 6.477 6.232 6.412 1,091,957 +0.14(+2.22%)
Dec 14, 2009 6.297 6.305 6.207 6.273 362,223 -0.02(-0.39%)
Dec 11, 2009 6.305 6.363 6.224 6.297 173,701 +0.02(+0.39%)
Dec 10, 2009 6.346 6.379 6.215 6.273 200,596 -0.07(-1.03%)
Dec 09, 2009 6.355 6.363 6.215 6.338 235,024 +0.00(+0.00%)
Dec 08, 2009 6.297 6.371 6.215 6.338 247,555 +0.02(+0.39%)
Dec 07, 2009 6.387 6.387 6.281 6.314 268,284 -0.07(-1.03%)
Dec 04, 2009 6.281 6.404 6.240 6.379 309,058 +0.17(+2.77%)
Dec 03, 2009 6.371 6.387 6.199 6.207 276,177 -0.17(-2.70%)
Dec 02, 2009 6.363 6.469 6.330 6.379 368,892 +0.03(+0.52%)
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.