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 (%)
Nov 28, 2008 3.103 3.210 3.054 3.161 157,931 -0.02(-0.52%)
Nov 26, 2008 2.866 3.177 2.768 3.177 505,790 +0.28(+9.60%)
Nov 25, 2008 2.391 2.899 2.391 2.899 509,428 +0.53(+22.49%)
Nov 24, 2008 2.620 2.620 2.284 2.366 1,022,729 -0.11(-4.62%)
Nov 21, 2008 2.506 2.506 2.137 2.481 703,581 +0.16(+7.07%)
Nov 20, 2008 2.547 2.686 2.317 2.317 825,452 -0.21(-8.41%)
Nov 19, 2008 3.021 3.120 2.514 2.530 603,313 -0.60(-19.11%)
Nov 18, 2008 3.210 3.243 2.948 3.128 297,596 -0.07(-2.30%)
Nov 17, 2008 3.218 3.414 3.193 3.202 526,935 +0.03(+1.03%)
Nov 14, 2008 3.464 3.496 3.112 3.169 492,835 -0.35(-10.00%)
Nov 13, 2008 3.267 3.521 2.983 3.521 574,887 +0.28(+8.59%)
Nov 12, 2008 3.554 3.586 3.218 3.243 485,309 -0.36(-10.00%)
Nov 11, 2008 3.906 3.906 3.595 3.603 400,489 -0.33(-8.33%)
Nov 10, 2008 4.250 4.250 3.824 3.930 408,977 -0.20(-4.76%)
Nov 07, 2008 4.217 4.274 4.061 4.127 431,948 -0.04(-0.98%)
Nov 06, 2008 4.291 4.315 4.110 4.168 410,557 -0.16(-3.60%)
Nov 05, 2008 4.856 4.856 4.291 4.323 610,626 -0.52(-10.81%)
Nov 04, 2008 4.831 4.872 4.675 4.847 494,577 +0.10(+2.07%)
Nov 03, 2008 4.864 5.052 4.708 4.749 697,869 -0.12(-2.52%)
Oct 31, 2008 4.716 4.913 4.577 4.872 737,629 +0.26(+5.68%)
Oct 30, 2008 4.143 4.651 4.078 4.610 765,048 +0.59(+14.66%)
Oct 29, 2008 4.094 4.364 3.979 4.020 1,378,691 -0.05(-1.21%)
Oct 28, 2008 4.151 4.258 3.939 4.070 786,478 +0.00(+0.00%)
Oct 27, 2008 4.176 4.503 4.070 4.070 591,581 -0.23(-5.33%)
Oct 24, 2008 4.364 4.422 4.110 4.299 1,106,656 -0.29(-6.25%)
Oct 23, 2008 4.839 4.880 4.503 4.585 772,768 -0.20(-4.11%)
Oct 22, 2008 5.036 5.183 4.716 4.782 1,044,911 -0.12(-2.50%)
Oct 21, 2008 5.142 5.240 4.847 4.905 760,512 -0.34(-6.41%)
Oct 20, 2008 5.306 5.437 5.183 5.240 584,244 -0.02(-0.47%)
Oct 17, 2008 5.134 5.437 4.823 5.265 1,313,149 -0.05(-0.92%)
Oct 16, 2008 5.543 5.846 5.159 5.314 1,799,559 -0.19(-3.42%)
Oct 15, 2008 6.100 6.100 5.412 5.502 1,083,435 -0.60(-9.80%)
Oct 14, 2008 7.861 7.861 5.527 6.100 2,467,055 -2.09(-25.50%)
Oct 13, 2008 8.188 8.254 8.057 8.188 289,808 +0.38(+4.93%)
Oct 10, 2008 7.328 7.951 7.116 7.803 1,145,602 +0.11(+1.49%)
Oct 09, 2008 7.975 8.172 7.640 7.689 521,720 -0.31(-3.89%)
Oct 08, 2008 7.836 8.311 7.836 8.000 592,447 +0.02(+0.21%)
Oct 07, 2008 8.336 8.499 7.902 7.983 577,037 -0.31(-3.75%)
Oct 06, 2008 8.557 8.655 8.106 8.295 1,211,553 -0.49(-5.59%)
Oct 03, 2008 9.392 9.449 8.786 8.786 311,810 -0.48(-5.21%)
Oct 02, 2008 9.834 9.834 9.244 9.269 314,266 -0.53(-5.43%)
Oct 01, 2008 9.850 9.883 9.605 9.801 350,272 -0.14(-1.40%)
Sep 30, 2008 9.662 9.965 9.294 9.940 519,954 +0.55(+5.84%)
Sep 29, 2008 9.908 10.05 9.246 9.392 526,538 -0.68(-6.75%)
Sep 26, 2008 9.834 10.26 9.809 10.07 0 +0.03(+0.33%)
Sep 25, 2008 10.02 10.20 10.01 10.04 328,434 +0.04(+0.41%)
Sep 24, 2008 10.39 10.44 9.981 9.998 200,103 -0.36(-3.48%)
Sep 23, 2008 10.37 10.62 10.28 10.36 331,791 +0.05(+0.48%)
Sep 22, 2008 10.91 10.91 10.24 10.31 533,894 -0.64(-5.83%)
Sep 19, 2008 11.03 11.22 10.81 10.95 0 +0.44(+4.21%)
Sep 18, 2008 10.54 10.54 9.908 10.51 772,396 +0.20(+1.91%)
Sep 17, 2008 10.77 10.81 10.31 10.31 602,653 -0.63(-5.76%)
Sep 16, 2008 10.41 11.05 10.33 10.94 541,650 +0.26(+2.45%)
Sep 15, 2008 10.58 10.97 10.47 10.68 805,020 -0.08(-0.76%)
Sep 12, 2008 10.83 10.93 10.60 10.76 751,395 -0.29(-2.59%)
Sep 11, 2008 10.54 11.32 10.54 11.05 660,169 +0.11(+1.05%)
Sep 10, 2008 11.05 11.20 10.87 10.93 643,364 +0.09(+0.83%)
Sep 09, 2008 10.98 11.12 10.84 10.84 938,194 -0.21(-1.93%)
Sep 08, 2008 11.07 11.30 10.97 11.05 743,567 +0.32(+2.97%)
Sep 05, 2008 10.63 10.82 10.40 10.73 0 +0.03(+0.31%)
Sep 04, 2008 10.87 10.93 10.61 10.70 334,923 -0.29(-2.68%)
Sep 03, 2008 10.99 11.11 10.87 11.00 481,595 -0.04(-0.37%)
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.