Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

513.03 -0.27 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 31, 2009 5.429 5.547 5.314 5.363 426,124 -0.07(-1.36%)
Mar 30, 2009 5.347 5.560 5.322 5.437 380,826 -0.34(-5.82%)
Mar 26, 2009 5.625 5.969 5.625 5.773 1,470,934 +0.22(+3.98%)
Mar 25, 2009 5.576 5.699 5.281 5.552 460,631 +0.11(+1.95%)
Mar 24, 2009 5.429 5.683 5.314 5.445 664,444 -0.06(-1.04%)
Mar 23, 2009 5.437 5.519 5.404 5.502 942,130 +0.22(+4.19%)
Mar 20, 2009 5.462 5.462 5.232 5.281 567,778 -0.08(-1.53%)
Mar 19, 2009 5.552 5.552 5.314 5.363 832,043 -0.06(-1.06%)
Mar 18, 2009 5.216 5.462 5.068 5.421 763,911 +0.20(+3.92%)
Mar 17, 2009 4.995 5.232 4.995 5.216 325,563 +0.11(+2.25%)
Mar 16, 2009 5.298 5.404 5.077 5.101 426,356 -0.16(-2.96%)
Mar 13, 2009 5.298 5.330 5.101 5.257 0 +0.11(+2.23%)
Mar 12, 2009 5.036 5.150 4.937 5.142 811,477 +0.07(+1.29%)
Mar 11, 2009 5.052 5.150 4.929 5.077 646,766 +0.07(+1.47%)
Mar 10, 2009 4.831 5.068 4.790 5.003 634,808 +0.31(+6.63%)
Mar 09, 2009 4.774 4.921 4.594 4.692 705,120 -0.12(-2.55%)
Mar 06, 2009 4.806 4.946 4.692 4.815 0 +0.07(+1.38%)
Mar 05, 2009 4.913 4.946 4.716 4.749 746,023 -0.52(-9.94%)
Mar 04, 2009 5.183 5.396 5.134 5.273 569,504 -0.21(-3.88%)
Mar 02, 2009 5.502 5.724 5.339 5.486 737,247 -0.11(-1.90%)
Feb 27, 2009 5.273 5.715 5.199 5.593 0 +0.25(+4.75%)
Feb 26, 2009 5.314 5.650 5.248 5.339 801,692 +0.10(+1.88%)
Feb 25, 2009 5.036 5.298 4.897 5.240 1,282,361 +0.20(+4.06%)
Feb 24, 2009 5.462 5.462 3.898 5.036 3,827,547 -0.28(-5.24%)
Feb 23, 2009 5.429 5.543 5.175 5.314 904,318 -0.05(-0.92%)
Feb 20, 2009 5.093 5.462 4.929 5.363 646,965 +0.27(+5.31%)
Feb 19, 2009 5.036 5.208 4.913 5.093 700,284 +0.23(+4.71%)
Feb 18, 2009 4.987 5.044 4.741 4.864 561,332 -0.08(-1.66%)
Feb 17, 2009 5.036 5.118 4.901 4.946 438,327 -0.34(-6.36%)
Feb 13, 2009 5.421 5.490 5.224 5.281 381,700 -0.05(-0.92%)
Feb 12, 2009 5.257 5.388 5.101 5.330 629,825 -0.01(-0.15%)
Feb 11, 2009 5.445 5.527 5.199 5.339 396,865 -0.06(-1.06%)
Feb 10, 2009 5.707 5.838 5.306 5.396 600,788 -0.34(-5.86%)
Feb 09, 2009 5.691 5.732 5.502 5.732 479,275 +0.00(+0.00%)
Feb 06, 2009 5.691 5.789 5.658 5.732 453,066 +0.02(+0.43%)
Feb 05, 2009 5.609 5.773 5.175 5.707 616,507 +0.08(+1.46%)
Feb 04, 2009 5.666 5.895 5.527 5.625 365,781 -0.16(-2.83%)
Feb 03, 2009 5.609 5.855 5.609 5.789 584,496 +0.11(+2.02%)
Feb 02, 2009 5.412 5.756 5.322 5.674 426,919 +0.20(+3.59%)
Jan 30, 2009 5.674 5.724 5.306 5.478 0 -0.15(-2.62%)
Jan 29, 2009 5.593 5.756 5.560 5.625 469,972 -0.18(-3.10%)
Jan 28, 2009 5.830 5.969 5.674 5.805 519,079 -0.02(-0.42%)
Jan 27, 2009 5.904 6.084 5.756 5.830 524,401 +0.08(+1.42%)
Jan 26, 2009 5.543 5.920 5.445 5.748 800,514 +0.30(+5.56%)
Jan 23, 2009 4.766 5.511 4.749 5.445 933,988 +0.54(+11.02%)
Jan 22, 2009 4.856 5.085 4.708 4.905 809,282 -0.10(-1.96%)
Jan 21, 2009 4.544 5.011 4.356 5.003 600,055 +0.55(+12.32%)
Jan 20, 2009 5.028 5.028 4.413 4.454 551,550 -0.64(-12.54%)
Jan 16, 2009 4.921 5.150 4.782 5.093 491,446 +0.26(+5.42%)
Jan 15, 2009 4.741 5.044 4.299 4.831 808,515 +0.09(+1.90%)
Jan 14, 2009 5.052 5.101 4.667 4.741 845,806 -0.32(-6.31%)
Jan 13, 2009 5.322 5.421 4.962 5.060 831,107 -0.29(-5.36%)
Jan 12, 2009 4.954 5.429 4.954 5.347 850,399 +0.33(+6.53%)
Jan 09, 2009 5.159 5.167 4.913 5.019 537,541 -0.11(-2.08%)
Jan 08, 2009 4.913 5.388 4.872 5.126 713,619 +0.19(+3.81%)
Jan 07, 2009 4.618 5.142 4.471 4.937 1,065,237 +0.25(+5.24%)
Jan 06, 2009 4.266 4.749 4.233 4.692 865,074 +0.46(+10.83%)
Jan 05, 2009 4.160 4.258 3.889 4.233 545,073 +0.12(+2.99%)
Jan 02, 2009 3.865 4.151 3.750 4.110 0 +0.25(+6.58%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.