Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
Sep 30, 2009 7.206 7.370 6.961 7.239 477,467 +0.05(+0.68%)
Sep 29, 2009 7.182 7.370 7.182 7.190 233,961 +0.01(+0.11%)
Sep 28, 2009 7.214 7.395 7.100 7.182 600,876 +0.03(+0.46%)
Sep 25, 2009 7.124 7.190 7.042 7.149 133,808 +0.00(+0.00%)
Sep 24, 2009 7.149 7.288 7.059 7.149 248,766 -0.06(-0.80%)
Sep 23, 2009 7.362 7.378 7.116 7.206 321,598 -0.16(-2.11%)
Sep 22, 2009 7.493 7.493 7.288 7.362 312,397 -0.10(-1.32%)
Sep 21, 2009 7.288 7.575 7.083 7.460 407,224 +0.16(+2.24%)
Sep 18, 2009 7.370 7.411 7.288 7.296 402,791 -0.07(-1.00%)
Sep 17, 2009 7.517 7.526 7.255 7.370 323,797 -0.13(-1.75%)
Sep 16, 2009 7.575 7.698 7.395 7.501 556,766 +0.19(+2.57%)
Sep 15, 2009 6.936 7.313 6.862 7.313 738,806 +0.64(+9.57%)
Sep 14, 2009 6.535 6.699 6.469 6.674 194,309 +0.12(+1.87%)
Sep 11, 2009 6.641 6.690 6.469 6.551 311,813 -0.12(-1.84%)
Sep 10, 2009 6.641 6.715 6.551 6.674 214,225 +0.04(+0.62%)
Sep 09, 2009 6.625 6.723 6.568 6.633 233,426 +0.02(+0.37%)
Sep 08, 2009 6.682 6.756 6.551 6.608 217,847 +0.00(+0.00%)
Sep 04, 2009 6.568 6.658 6.428 6.608 304,259 +0.05(+0.75%)
Sep 03, 2009 6.371 6.576 6.224 6.559 307,521 +0.20(+3.22%)
Sep 02, 2009 6.379 6.551 6.297 6.355 231,855 -0.07(-1.02%)
Sep 01, 2009 6.617 6.715 6.396 6.420 426,605 -0.20(-3.09%)
Aug 31, 2009 6.764 6.780 6.608 6.625 270,788 -0.16(-2.41%)
Aug 28, 2009 6.854 6.871 6.633 6.789 362,603 +0.02(+0.24%)
Aug 27, 2009 6.633 6.944 6.592 6.772 856,522 +0.15(+2.22%)
Aug 26, 2009 6.281 6.641 6.174 6.625 642,263 +0.31(+4.93%)
Aug 25, 2009 6.338 6.412 6.256 6.314 360,379 -0.01(-0.13%)
Aug 24, 2009 6.428 6.477 6.281 6.322 207,962 -0.08(-1.28%)
Aug 21, 2009 6.445 6.527 6.355 6.404 312,255 +0.03(+0.51%)
Aug 20, 2009 6.314 6.436 6.273 6.371 202,176 +0.10(+1.57%)
Aug 19, 2009 6.142 6.281 6.035 6.273 456,235 +0.06(+0.92%)
Aug 18, 2009 6.084 6.322 6.019 6.215 392,872 +0.14(+2.29%)
Aug 17, 2009 6.068 6.174 5.937 6.076 442,755 -0.16(-2.50%)
Aug 14, 2009 6.404 6.404 6.142 6.232 541,692 -0.12(-1.93%)
Aug 13, 2009 6.314 6.445 6.199 6.355 599,951 +0.02(+0.39%)
Aug 12, 2009 6.396 6.461 6.265 6.330 464,592 -0.08(-1.28%)
Aug 11, 2009 6.715 6.723 6.412 6.412 301,535 -0.30(-4.51%)
Aug 10, 2009 6.592 6.797 6.559 6.715 204,854 +0.10(+1.49%)
Aug 07, 2009 6.739 6.739 6.576 6.617 257,602 +0.00(+0.00%)
Aug 06, 2009 6.764 6.797 6.576 6.617 344,686 -0.14(-2.06%)
Aug 05, 2009 6.739 6.789 6.707 6.756 493,421 +0.00(+0.00%)
Aug 04, 2009 6.731 6.797 6.715 6.756 262,294 -0.04(-0.60%)
Aug 03, 2009 6.797 6.797 6.649 6.797 403,240 +0.07(+0.97%)
Jul 31, 2009 6.748 6.838 6.731 6.731 464,102 -0.07(-0.96%)
Jul 30, 2009 6.772 7.141 6.682 6.797 635,380 +0.13(+1.97%)
Jul 29, 2009 6.723 6.723 6.559 6.666 386,718 -0.08(-1.21%)
Jul 28, 2009 6.797 6.830 6.633 6.748 391,864 -0.07(-0.96%)
Jul 27, 2009 6.797 6.854 6.690 6.813 551,759 +0.01(+0.12%)
Jul 24, 2009 6.764 6.813 6.723 6.805 456 -0.02(-0.24%)
Jul 23, 2009 6.911 6.993 6.723 6.821 1,311,020 -0.09(-1.30%)
Jul 22, 2009 6.854 7.042 6.011 6.911 2,822,624 +0.06(+0.84%)
Jul 21, 2009 6.682 6.871 6.576 6.854 610,660 +0.23(+3.46%)
Jul 20, 2009 6.477 6.658 6.396 6.625 512,069 +0.15(+2.28%)
Jul 17, 2009 6.535 6.608 6.461 6.477 266,087 -0.05(-0.75%)
Jul 16, 2009 6.658 6.690 6.363 6.527 465,608 -0.19(-2.80%)
Jul 15, 2009 6.715 6.838 6.568 6.715 418,528 +0.02(+0.37%)
Jul 14, 2009 6.396 6.838 6.273 6.690 707,135 +0.29(+4.61%)
Jul 13, 2009 6.273 6.420 6.265 6.396 280,774 +0.15(+2.36%)
Jul 10, 2009 6.109 6.346 5.978 6.248 287,786 +0.12(+2.01%)
Jul 09, 2009 6.273 6.355 5.970 6.125 797,213 -0.12(-1.97%)
Jul 08, 2009 6.142 6.453 6.084 6.248 546,595 +0.09(+1.46%)
Jul 07, 2009 6.199 6.273 6.117 6.158 455,728 -0.07(-1.05%)
Jul 06, 2009 6.224 6.297 6.142 6.224 326,961 -0.04(-0.65%)
Jul 02, 2009 6.322 6.346 6.215 6.265 645,686 -0.25(-3.89%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.