Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 (%)
May 29, 2009 7.231 7.452 7.042 7.419 624,498 +0.22(+3.07%)
May 28, 2009 7.264 7.288 6.838 7.198 601,007 +0.03(+0.46%)
May 27, 2009 7.264 7.534 7.133 7.165 581,529 -0.10(-1.35%)
May 26, 2009 6.674 7.321 6.658 7.264 731,006 +0.49(+7.26%)
May 22, 2009 6.936 6.985 6.674 6.772 350,309 -0.11(-1.55%)
May 21, 2009 7.083 7.231 6.715 6.879 550,238 -0.25(-3.56%)
May 20, 2009 7.345 7.575 7.108 7.133 834,251 -0.14(-1.91%)
May 19, 2009 7.141 7.370 7.092 7.272 694,214 +0.16(+2.30%)
May 18, 2009 6.739 7.108 6.649 7.108 399,407 +0.51(+7.69%)
May 15, 2009 6.625 6.748 6.469 6.600 637,206 -0.07(-0.98%)
May 14, 2009 6.699 6.813 6.576 6.666 802,351 +0.00(+0.00%)
May 13, 2009 7.018 7.018 6.568 6.666 877,130 -0.45(-6.33%)
May 12, 2009 7.354 7.354 6.985 7.116 650,888 -0.20(-2.80%)
May 11, 2009 7.378 7.411 7.165 7.321 809,353 -0.21(-2.83%)
May 08, 2009 7.067 7.550 6.838 7.534 1,137,415 +0.76(+11.25%)
May 07, 2009 7.345 7.411 6.748 6.772 1,057,397 -0.47(-6.55%)
May 06, 2009 7.575 7.583 7.002 7.247 997,490 -0.23(-3.07%)
May 05, 2009 7.575 7.648 7.345 7.476 659,003 -0.14(-1.83%)
May 04, 2009 7.608 7.665 7.517 7.616 1,705,928 -0.16(-2.00%)
May 01, 2009 7.567 7.837 7.214 7.771 1,637,688 +0.04(+0.53%)
Apr 30, 2009 7.861 8.246 7.575 7.730 2,288,439 +0.19(+2.50%)
Apr 29, 2009 7.108 7.648 7.042 7.542 1,725,878 +0.48(+6.84%)
Apr 28, 2009 6.895 7.239 6.813 7.059 695,445 +0.11(+1.53%)
Apr 27, 2009 6.690 7.411 6.674 6.952 1,356,694 +0.09(+1.31%)
Apr 24, 2009 6.543 6.936 6.469 6.862 1,640,316 +0.38(+5.81%)
Apr 23, 2009 6.199 6.527 6.002 6.486 1,263,967 +0.42(+6.88%)
Apr 22, 2009 5.806 6.568 5.765 6.068 1,769,864 +0.18(+3.06%)
Apr 21, 2009 5.405 5.904 5.356 5.888 1,227,733 +0.44(+8.12%)
Apr 20, 2009 5.650 5.691 5.249 5.446 528,295 -0.33(-5.67%)
Apr 17, 2009 5.929 5.978 5.700 5.773 515,068 -0.16(-2.76%)
Apr 16, 2009 5.847 6.002 5.716 5.937 581,375 +0.12(+2.11%)
Apr 15, 2009 5.847 5.863 5.659 5.814 653,050 -0.07(-1.11%)
Apr 14, 2009 5.962 6.019 5.814 5.880 482,908 -0.15(-2.45%)
Apr 13, 2009 6.027 6.060 5.765 6.027 724,519 -0.02(-0.27%)
Apr 09, 2009 5.749 6.158 5.691 6.043 1,853,159 +0.42(+7.42%)
Apr 08, 2009 5.478 5.642 5.446 5.626 1,279,569 +0.16(+3.00%)
Apr 07, 2009 5.528 5.667 5.323 5.462 395,371 -0.07(-1.19%)
Apr 06, 2009 5.708 5.724 5.446 5.528 778,557 -0.23(-3.98%)
Apr 03, 2009 5.544 5.757 5.437 5.757 1,040,604 +0.22(+3.99%)
Apr 02, 2009 5.323 5.863 5.323 5.536 1,972,451 +0.28(+5.30%)
Apr 01, 2009 5.233 5.413 5.233 5.257 629,955 -0.11(-1.98%)
Mar 31, 2009 5.429 5.547 5.315 5.364 426,085 -0.07(-1.36%)
Mar 30, 2009 5.347 5.560 5.323 5.437 380,791 -0.34(-5.82%)
Mar 26, 2009 5.626 5.970 5.626 5.773 1,470,799 +0.22(+3.98%)
Mar 25, 2009 5.577 5.699 5.282 5.552 460,589 +0.11(+1.95%)
Mar 24, 2009 5.429 5.683 5.315 5.446 664,383 -0.06(-1.04%)
Mar 23, 2009 5.437 5.519 5.405 5.503 942,044 +0.22(+4.19%)
Mar 20, 2009 5.462 5.462 5.233 5.282 567,726 -0.08(-1.53%)
Mar 19, 2009 5.552 5.552 5.315 5.364 831,967 -0.06(-1.06%)
Mar 18, 2009 5.216 5.462 5.069 5.421 763,841 +0.20(+3.92%)
Mar 17, 2009 4.995 5.233 4.995 5.216 325,533 +0.11(+2.25%)
Mar 16, 2009 5.298 5.405 5.077 5.102 426,317 -0.16(-2.96%)
Mar 13, 2009 5.298 5.331 5.102 5.257 0 +0.11(+2.23%)
Mar 12, 2009 5.036 5.151 4.938 5.143 811,403 +0.07(+1.29%)
Mar 11, 2009 5.053 5.151 4.930 5.077 646,707 +0.07(+1.47%)
Mar 10, 2009 4.831 5.069 4.791 5.003 634,749 +0.31(+6.63%)
Mar 09, 2009 4.774 4.922 4.594 4.692 705,055 -0.12(-2.55%)
Mar 06, 2009 4.807 4.946 4.692 4.815 0 +0.07(+1.38%)
Mar 05, 2009 4.913 4.946 4.717 4.750 745,954 -0.52(-9.94%)
Mar 04, 2009 5.184 5.396 5.134 5.274 569,451 -0.21(-3.88%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.