Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Domino's Pizza Inc (NY: DPZ )

496.88 +4.75 (+0.97%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 493.73 497.14 489.77 496.88 668,819 +4.75(+0.97%)
Mar 27, 2024 485.86 493.19 485.42 492.13 997,409 +9.13(+1.89%)
Mar 26, 2024 471.44 483.49 467.34 483.00 955,849 +17.89(+3.85%)
Mar 25, 2024 458.95 467.00 458.01 465.11 521,258 +6.69(+1.46%)
Mar 22, 2024 457.00 459.38 454.39 458.42 395,962 +2.55(+0.56%)
Mar 21, 2024 451.05 456.64 448.21 455.87 591,953 +4.15(+0.92%)
Mar 20, 2024 445.80 451.83 445.11 451.72 366,011 +6.82(+1.53%)
Mar 19, 2024 443.95 445.13 440.25 444.90 427,706 +2.11(+0.48%)
Mar 18, 2024 442.46 446.03 440.37 442.79 430,917 +1.57(+0.36%)
Mar 15, 2024 440.27 445.71 439.99 441.22 512,128 -2.44(-0.55%)
Mar 14, 2024 450.26 451.99 443.05 443.66 408,084 -7.31(-1.62%)
Mar 13, 2024 451.82 452.70 447.66 450.97 500,252 -0.10(-0.02%)
Mar 12, 2024 443.45 451.53 443.19 451.07 496,242 +8.65(+1.96%)
Mar 11, 2024 442.20 444.43 438.04 442.42 423,932 -1.11(-0.25%)
Mar 08, 2024 444.35 448.95 441.37 443.52 477,577 -2.35(-0.53%)
Mar 07, 2024 447.44 451.11 445.35 445.88 524,796 +0.13(+0.03%)
Mar 06, 2024 450.21 450.43 442.34 445.75 503,087 -2.34(-0.52%)
Mar 05, 2024 448.82 449.30 444.34 448.09 345,991 -0.40(-0.09%)
Mar 04, 2024 445.96 450.77 445.04 448.49 420,489 +2.75(+0.62%)
Mar 01, 2024 446.50 447.98 443.21 445.74 424,793 -1.12(-0.25%)
Feb 29, 2024 446.50 450.11 442.16 446.85 790,346 +1.97(+0.44%)
Feb 28, 2024 444.57 450.46 442.77 444.88 587,725 +0.10(+0.02%)
Feb 27, 2024 458.72 458.74 442.56 444.78 1,058,752 -12.69(-2.77%)
Feb 26, 2024 461.45 474.59 455.26 457.47 2,271,255 +25.27(+5.85%)
Feb 23, 2024 428.56 432.59 426.51 432.20 980,390 +5.62(+1.32%)
Feb 22, 2024 419.98 427.88 417.98 426.58 571,486 +7.23(+1.72%)
Feb 21, 2024 416.27 420.27 414.96 419.36 487,852 +3.60(+0.87%)
Feb 20, 2024 419.74 419.98 415.07 415.76 450,551 -4.68(-1.11%)
Feb 16, 2024 422.26 426.47 420.14 420.44 407,790 -2.86(-0.68%)
Feb 15, 2024 423.77 427.08 420.83 423.30 371,328 +0.24(+0.06%)
Feb 14, 2024 422.32 423.30 416.25 423.06 484,581 +2.97(+0.71%)
Feb 13, 2024 420.55 424.17 417.24 420.09 412,565 -5.77(-1.36%)
Feb 12, 2024 423.67 427.57 423.41 425.86 386,392 +2.19(+0.52%)
Feb 09, 2024 424.58 426.12 423.03 423.67 392,851 -1.49(-0.35%)
Feb 08, 2024 423.16 430.03 421.60 425.16 541,914 +4.61(+1.10%)
Feb 07, 2024 420.22 426.47 417.04 420.54 528,785 +0.37(+0.09%)
Feb 06, 2024 414.97 423.56 412.18 420.17 596,202 +3.52(+0.84%)
Feb 05, 2024 419.29 421.00 412.91 416.65 506,580 -4.00(-0.95%)
Feb 02, 2024 429.20 429.20 420.03 420.65 639,749 -11.43(-2.65%)
Feb 01, 2024 426.45 432.39 424.93 432.08 415,097 +7.29(+1.71%)
Jan 31, 2024 434.68 434.68 423.05 424.80 438,178 -8.49(-1.96%)
Jan 30, 2024 431.97 437.69 431.50 433.29 559,467 +1.29(+0.30%)
Jan 29, 2024 419.03 432.28 417.68 431.99 621,516 +14.27(+3.42%)
Jan 26, 2024 416.79 419.38 415.15 417.72 353,772 +1.04(+0.25%)
Jan 25, 2024 419.60 419.60 411.46 416.69 491,100 -3.68(-0.87%)
Jan 24, 2024 426.61 428.02 418.84 420.36 416,882 -3.93(-0.93%)
Jan 23, 2024 427.50 429.32 422.20 424.29 408,214 -2.29(-0.54%)
Jan 22, 2024 425.35 428.94 423.90 426.58 490,170 +1.24(+0.29%)
Jan 19, 2024 426.87 426.98 420.55 425.35 502,636 +0.84(+0.20%)
Jan 18, 2024 425.23 431.05 420.17 424.51 605,923 +3.52(+0.84%)
Jan 17, 2024 421.48 426.36 419.35 420.99 530,389 -3.53(-0.83%)
Jan 16, 2024 412.89 424.55 411.37 424.52 707,845 +14.59(+3.56%)
Jan 12, 2024 412.59 412.59 405.60 409.93 360,966 -0.50(-0.12%)
Jan 11, 2024 413.40 413.40 406.79 410.43 314,484 -2.32(-0.56%)
Jan 10, 2024 409.14 412.88 405.43 412.75 449,340 +3.98(+0.97%)
Jan 09, 2024 400.23 410.73 398.93 408.77 542,462 +7.43(+1.85%)
Jan 08, 2024 400.89 403.05 393.76 401.35 692,705 +2.65(+0.66%)
Jan 05, 2024 398.68 403.20 398.30 398.69 521,773 -1.24(-0.31%)
Jan 04, 2024 399.54 403.60 398.09 399.93 526,786 +0.81(+0.20%)
Jan 03, 2024 411.50 412.09 399.04 399.12 614,716 -12.64(-3.07%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.