Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

532.43 +0.27 (+0.05%)
Streaming Delayed Price Updated: 10:27 AM EDT, Jun 18, 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, 2020 310.24 315.81 306.42 309.35 2,197,096 -21.65(-6.54%)
Mar 30, 2020 323.27 337.37 318.36 331.00 998,587 +7.65(+2.36%)
Mar 27, 2020 313.89 326.46 311.25 323.36 676,946 +0.22(+0.07%)
Mar 26, 2020 308.81 326.47 303.38 323.13 912,035 +16.28(+5.31%)
Mar 25, 2020 329.79 333.80 306.24 306.85 1,008,936 -21.11(-6.44%)
Mar 24, 2020 325.63 333.15 318.03 327.96 923,179 +18.80(+6.08%)
Mar 23, 2020 296.79 321.50 280.85 309.16 1,404,308 +22.83(+7.97%)
Mar 20, 2020 312.06 328.57 284.60 286.33 1,888,577 -22.14(-7.18%)
Mar 19, 2020 278.74 321.90 276.20 308.46 1,490,871 +31.64(+11.43%)
Mar 18, 2020 283.07 290.07 262.72 276.83 1,151,362 -8.34(-2.93%)
Mar 17, 2020 278.39 300.65 269.22 285.17 1,239,622 +11.86(+4.34%)
Mar 16, 2020 283.92 297.38 270.72 273.32 1,140,579 -28.93(-9.57%)
Mar 13, 2020 313.48 314.13 283.81 302.25 1,266,105 -0.46(-0.15%)
Mar 12, 2020 294.03 314.64 286.37 302.71 1,193,466 -14.10(-4.45%)
Mar 11, 2020 322.18 328.29 316.21 316.81 934,043 -10.75(-3.28%)
Mar 10, 2020 321.69 330.77 312.85 327.56 899,998 +6.93(+2.16%)
Mar 09, 2020 299.04 323.97 299.04 320.62 1,331,018 +0.25(+0.08%)
Mar 06, 2020 309.85 321.16 305.46 320.38 896,421 +3.22(+1.01%)
Mar 05, 2020 322.06 324.36 313.47 317.16 869,825 -8.44(-2.59%)
Mar 04, 2020 325.65 329.38 318.30 325.60 778,023 +2.30(+0.71%)
Mar 03, 2020 332.82 333.32 320.17 323.29 889,082 -7.67(-2.32%)
Mar 02, 2020 324.01 331.91 317.88 330.96 906,710 +7.68(+2.37%)
Feb 28, 2020 324.84 329.24 318.00 323.28 2,181,568 -8.00(-2.41%)
Feb 27, 2020 343.84 343.84 331.16 331.28 1,144,909 -17.91(-5.13%)
Feb 26, 2020 354.15 359.35 348.92 349.19 1,162,583 -1.90(-0.54%)
Feb 25, 2020 346.38 361.49 346.38 351.09 2,559,121 +5.38(+1.56%)
Feb 24, 2020 338.69 349.40 337.72 345.71 1,283,144 -8.52(-2.41%)
Feb 21, 2020 348.57 356.18 345.67 354.23 1,727,634 -1.14(-0.32%)
Feb 20, 2020 344.78 363.66 339.95 355.38 5,255,698 +72.44(+25.60%)
Feb 19, 2020 283.79 287.39 281.31 282.94 1,232,380 +1.26(+0.45%)
Feb 18, 2020 279.26 283.05 277.96 281.68 917,502 +3.98(+1.43%)
Feb 14, 2020 272.34 279.18 270.48 277.70 819,663 +5.30(+1.95%)
Feb 13, 2020 266.06 273.52 266.06 272.40 546,725 +4.76(+1.78%)
Feb 12, 2020 262.39 269.48 261.88 267.64 935,903 +5.03(+1.92%)
Feb 11, 2020 261.89 264.75 260.55 262.61 790,044 +0.86(+0.33%)
Feb 10, 2020 262.39 263.75 260.56 261.75 719,020 -0.63(-0.24%)
Feb 07, 2020 270.90 270.90 261.25 262.38 1,436,563 -3.71(-1.40%)
Feb 06, 2020 265.10 267.33 262.23 266.09 836,004 +1.33(+0.50%)
Feb 05, 2020 261.89 265.69 261.09 264.76 1,134,677 +4.39(+1.69%)
Feb 04, 2020 259.66 261.46 258.70 260.37 1,109,935 +2.52(+0.98%)
Feb 03, 2020 269.05 269.46 257.21 257.85 972,724 -10.48(-3.90%)
Jan 31, 2020 269.46 269.46 263.67 268.32 775,141 -0.62(-0.23%)
Jan 30, 2020 270.48 271.37 266.68 268.94 677,932 -2.92(-1.08%)
Jan 29, 2020 271.51 273.29 268.63 271.87 379,612 +1.23(+0.45%)
Jan 28, 2020 269.58 273.44 269.58 270.64 344,487 +1.23(+0.46%)
Jan 27, 2020 268.64 273.51 267.82 269.41 794,106 -2.10(-0.78%)
Jan 24, 2020 275.46 275.46 267.28 271.51 502,970 -2.78(-1.01%)
Jan 23, 2020 271.88 275.24 270.94 274.29 544,539 +2.01(+0.74%)
Jan 22, 2020 272.88 275.06 272.00 272.28 479,048 +0.76(+0.28%)
Jan 21, 2020 272.81 273.00 268.88 271.52 656,560 -1.30(-0.48%)
Jan 17, 2020 273.67 275.10 272.02 272.82 499,610 -0.85(-0.31%)
Jan 16, 2020 275.52 277.06 273.27 273.67 519,575 -1.15(-0.42%)
Jan 15, 2020 271.39 278.64 271.22 274.82 650,137 +3.29(+1.21%)
Jan 14, 2020 270.49 277.13 270.49 271.53 823,061 +1.07(+0.39%)
Jan 13, 2020 275.77 276.86 269.87 270.46 762,560 -4.85(-1.76%)
Jan 10, 2020 276.92 277.46 273.42 275.31 980,109 +0.18(+0.07%)
Jan 09, 2020 278.36 279.67 274.06 275.13 1,043,766 -1.58(-0.57%)
Jan 08, 2020 277.31 278.27 275.11 276.71 570,192 -1.23(-0.44%)
Jan 07, 2020 277.80 279.27 277.02 277.94 537,000 -2.00(-0.71%)
Jan 06, 2020 279.99 280.35 277.88 279.94 551,700 -0.69(-0.24%)
Jan 03, 2020 277.82 281.19 276.92 280.63 515,360 +1.21(+0.43%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.