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 (%)
Nov 30, 2009 6.485 6.485 6.305 6.444 478,084 -0.07(-1.01%)
Nov 27, 2009 6.420 6.632 6.420 6.510 187,509 -0.11(-1.61%)
Nov 25, 2009 6.542 6.632 6.444 6.616 464,521 +0.07(+1.13%)
Nov 24, 2009 6.403 6.608 6.362 6.542 465,269 +0.12(+1.91%)
Nov 23, 2009 6.280 6.436 6.194 6.420 794,266 +0.18(+2.89%)
Nov 20, 2009 6.108 6.256 6.100 6.239 299,630 +0.11(+1.74%)
Nov 19, 2009 6.272 6.272 6.117 6.133 380,059 -0.19(-2.98%)
Nov 18, 2009 6.411 6.436 6.271 6.321 249,706 -0.11(-1.66%)
Nov 17, 2009 6.567 6.567 6.387 6.428 347,954 -0.14(-2.12%)
Nov 16, 2009 6.444 6.661 6.403 6.567 482,922 +0.19(+2.95%)
Nov 13, 2009 6.362 6.485 6.239 6.379 276,365 +0.00(+0.00%)
Nov 12, 2009 6.510 6.518 6.338 6.379 548,431 -0.14(-2.14%)
Nov 11, 2009 6.198 6.542 6.198 6.518 1,099,549 +0.38(+6.28%)
Nov 10, 2009 6.043 6.166 6.035 6.133 226,435 +0.04(+0.67%)
Nov 09, 2009 6.133 6.198 6.035 6.092 390,642 -0.02(-0.27%)
Nov 06, 2009 6.231 6.231 6.043 6.108 231,404 -0.07(-1.19%)
Nov 05, 2009 6.117 6.248 6.100 6.182 243,263 +0.11(+1.89%)
Nov 04, 2009 6.182 6.248 6.067 6.067 292,182 -0.09(-1.46%)
Nov 03, 2009 5.928 6.215 5.895 6.158 528,343 +0.18(+3.01%)
Nov 02, 2009 6.067 6.166 5.805 5.977 503,383 -0.03(-0.54%)
Oct 30, 2009 6.125 6.190 6.002 6.010 591,997 -0.14(-2.26%)
Oct 29, 2009 6.133 6.252 6.067 6.149 504,749 +0.09(+1.49%)
Oct 28, 2009 6.329 6.395 6.059 6.059 499,108 -0.31(-4.88%)
Oct 27, 2009 6.460 6.542 6.297 6.370 686,631 -0.10(-1.52%)
Oct 26, 2009 6.510 6.559 6.395 6.469 710,628 +0.00(+0.00%)
Oct 23, 2009 6.526 6.534 6.460 6.469 761,133 -0.16(-2.47%)
Oct 22, 2009 6.591 6.682 6.510 6.632 622,489 +0.05(+0.75%)
Oct 21, 2009 6.837 6.952 6.526 6.583 1,191,236 -0.27(-3.94%)
Oct 20, 2009 6.866 6.894 6.837 6.854 629,669 -0.12(-1.76%)
Oct 19, 2009 7.034 7.050 6.952 6.976 515,178 -0.02(-0.23%)
Oct 16, 2009 6.878 7.001 6.870 6.993 519,805 +0.08(+1.18%)
Oct 15, 2009 6.845 7.001 6.837 6.911 598,778 +0.02(+0.24%)
Oct 14, 2009 7.132 7.140 6.796 6.894 1,640,614 -0.01(-0.12%)
Oct 13, 2009 7.263 7.468 6.862 6.903 4,381,555 -0.77(-10.03%)
Oct 12, 2009 7.459 7.681 7.345 7.672 1,366,845 +0.38(+5.28%)
Oct 09, 2009 7.058 7.320 6.919 7.287 940,259 +0.25(+3.49%)
Oct 08, 2009 6.821 7.083 6.821 7.042 741,552 +0.31(+4.62%)
Oct 07, 2009 6.804 6.878 6.690 6.731 339,452 -0.10(-1.44%)
Oct 06, 2009 6.944 7.001 6.690 6.829 623,880 -0.11(-1.53%)
Oct 05, 2009 6.894 7.066 6.837 6.935 289,709 +0.05(+0.71%)
Oct 02, 2009 7.034 7.115 6.878 6.886 335,496 -0.23(-3.22%)
Oct 01, 2009 7.222 7.263 7.017 7.116 243,551 -0.12(-1.70%)
Sep 30, 2009 7.206 7.369 6.960 7.238 477,511 +0.05(+0.68%)
Sep 29, 2009 7.181 7.369 7.181 7.189 233,982 +0.01(+0.11%)
Sep 28, 2009 7.214 7.394 7.099 7.181 600,931 +0.03(+0.46%)
Sep 25, 2009 7.124 7.189 7.042 7.148 133,821 +0.00(+0.00%)
Sep 24, 2009 7.148 7.287 7.058 7.148 248,789 -0.06(-0.80%)
Sep 23, 2009 7.361 7.378 7.116 7.206 321,628 -0.16(-2.11%)
Sep 22, 2009 7.492 7.492 7.287 7.361 312,426 -0.10(-1.32%)
Sep 21, 2009 7.287 7.574 7.083 7.459 407,261 +0.16(+2.24%)
Sep 18, 2009 7.369 7.410 7.287 7.296 402,828 -0.07(-1.00%)
Sep 17, 2009 7.517 7.525 7.255 7.369 323,826 -0.13(-1.75%)
Sep 16, 2009 7.574 7.697 7.394 7.500 556,817 +0.19(+2.57%)
Sep 15, 2009 6.935 7.312 6.862 7.312 738,874 +0.64(+9.57%)
Sep 14, 2009 6.534 6.698 6.469 6.673 194,327 +0.12(+1.87%)
Sep 11, 2009 6.641 6.690 6.469 6.551 311,842 -0.12(-1.84%)
Sep 10, 2009 6.641 6.714 6.551 6.673 214,245 +0.04(+0.62%)
Sep 09, 2009 6.624 6.722 6.567 6.632 233,447 +0.02(+0.37%)
Sep 08, 2009 6.682 6.755 6.551 6.608 217,867 +0.00(+0.00%)
Sep 04, 2009 6.567 6.657 6.428 6.608 304,287 +0.05(+0.75%)
Sep 03, 2009 6.370 6.575 6.223 6.559 307,549 +0.20(+3.22%)
Sep 02, 2009 6.379 6.551 6.297 6.354 231,877 -0.07(-1.02%)
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.