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

Dycom Industries (NY: DY )

147.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Oct 31, 2008 8.880 9.630 8.670 8.880 0 +0.09(+1.02%)
Oct 30, 2008 8.280 8.850 8.040 8.790 255,319 +0.78(+9.74%)
Oct 29, 2008 7.860 8.480 7.817 8.010 250,690 +0.20(+2.56%)
Oct 28, 2008 7.510 7.840 6.910 7.810 315,787 +0.68(+9.54%)
Oct 27, 2008 7.460 7.830 7.100 7.130 225,408 -0.42(-5.56%)
Oct 24, 2008 7.340 7.730 7.000 7.550 0 -0.55(-6.79%)
Oct 23, 2008 7.980 8.160 7.520 8.100 428,110 +0.22(+2.79%)
Oct 22, 2008 8.280 8.440 7.630 7.880 290,404 -0.70(-8.16%)
Oct 21, 2008 8.650 8.990 8.450 8.580 297,175 -0.20(-2.28%)
Oct 20, 2008 8.730 8.960 8.400 8.780 259,291 +0.16(+1.86%)
Oct 17, 2008 8.580 9.310 8.380 8.620 0 -0.25(-2.82%)
Oct 16, 2008 8.150 8.970 7.660 8.870 522,316 +0.82(+10.19%)
Oct 15, 2008 9.310 9.360 8.050 8.050 338,100 -1.48(-15.53%)
Oct 14, 2008 9.980 10.19 9.240 9.530 876,434 +0.04(+0.42%)
Oct 13, 2008 8.500 9.490 8.360 9.490 690,113 +1.53(+19.22%)
Oct 10, 2008 7.380 8.070 6.750 7.960 0 +0.03(+0.38%)
Oct 09, 2008 8.940 9.030 7.930 7.930 485,713 -0.85(-9.68%)
Oct 08, 2008 9.190 9.700 8.740 8.780 735,192 -0.71(-7.48%)
Oct 07, 2008 10.98 10.98 9.470 9.490 512,135 -1.37(-12.62%)
Oct 06, 2008 10.78 10.97 10.03 10.86 522,216 -0.20(-1.81%)
Oct 03, 2008 11.90 12.24 11.01 11.06 0 -0.75(-6.35%)
Oct 02, 2008 12.92 13.00 11.68 11.81 391,460 -1.19(-9.15%)
Oct 01, 2008 12.91 13.08 12.70 13.00 343,565 -0.02(-0.15%)
Sep 30, 2008 12.58 13.19 12.28 13.02 572,889 +0.76(+6.20%)
Sep 29, 2008 12.81 12.85 12.25 12.26 518,897 -0.74(-5.69%)
Sep 26, 2008 12.39 13.04 12.22 13.00 0 +0.40(+3.17%)
Sep 25, 2008 12.54 12.85 12.41 12.60 365,718 +0.16(+1.29%)
Sep 24, 2008 12.71 12.71 12.33 12.44 473,766 -0.22(-1.74%)
Sep 23, 2008 13.16 13.46 12.59 12.66 419,874 -0.53(-4.02%)
Sep 22, 2008 13.19 13.74 13.17 13.19 445,225 -0.17(-1.27%)
Sep 19, 2008 12.60 13.78 12.60 13.36 0 +0.76(+6.03%)
Sep 18, 2008 13.06 13.16 12.15 12.60 1,094,719 -0.30(-2.33%)
Sep 17, 2008 13.26 13.30 12.81 12.90 1,025,239 -0.54(-4.02%)
Sep 16, 2008 13.47 13.64 13.25 13.44 781,607 -0.29(-2.11%)
Sep 15, 2008 13.89 14.38 13.73 13.73 372,888 -0.77(-5.31%)
Sep 12, 2008 14.54 14.58 14.29 14.50 0 -0.02(-0.14%)
Sep 11, 2008 14.77 14.77 14.20 14.52 748,784 -0.43(-2.88%)
Sep 10, 2008 14.31 15.30 14.29 14.95 689,462 +0.85(+6.03%)
Sep 09, 2008 14.69 15.11 14.06 14.10 422,620 -0.56(-3.82%)
Sep 08, 2008 15.04 15.39 14.56 14.66 439,447 -0.08(-0.54%)
Sep 05, 2008 15.03 15.09 14.21 14.74 0 -0.43(-2.83%)
Sep 04, 2008 15.92 15.94 15.13 15.17 388,913 -0.75(-4.71%)
Sep 03, 2008 15.92 16.50 15.78 15.92 519,679 +0.01(+0.06%)
Sep 02, 2008 16.22 16.50 15.60 15.91 272,536 -0.12(-0.75%)
Aug 29, 2008 16.30 16.32 15.79 16.03 0 -0.29(-1.78%)
Aug 28, 2008 15.89 16.36 15.89 16.32 403,146 +0.40(+2.51%)
Aug 27, 2008 16.51 16.99 15.02 15.92 1,354,789 -0.79(-4.73%)
Aug 26, 2008 17.00 17.13 16.43 16.71 419,386 -0.40(-2.34%)
Aug 25, 2008 17.69 17.88 17.00 17.11 257,580 -0.64(-3.61%)
Aug 22, 2008 17.40 17.79 17.32 17.75 0 +0.41(+2.36%)
Aug 21, 2008 17.25 17.50 16.97 17.34 104,502 -0.09(-0.52%)
Aug 20, 2008 17.48 17.63 17.17 17.43 176,831 +0.25(+1.46%)
Aug 19, 2008 17.78 17.88 17.07 17.18 176,276 -0.65(-3.65%)
Aug 18, 2008 18.19 18.29 17.60 17.83 334,705 -0.29(-1.60%)
Aug 15, 2008 18.08 18.29 17.51 18.12 0 +0.31(+1.74%)
Aug 14, 2008 17.40 18.06 17.39 17.81 203,806 +0.38(+2.18%)
Aug 13, 2008 17.37 17.52 16.86 17.43 366,494 +0.05(+0.29%)
Aug 12, 2008 17.48 17.67 17.21 17.38 356,584 -0.18(-1.03%)
Aug 11, 2008 16.85 17.99 16.68 17.56 290,287 +0.56(+3.29%)
Aug 08, 2008 16.09 17.05 15.92 17.00 412,780 +0.92(+5.72%)
Aug 07, 2008 15.68 16.23 15.51 16.08 298,627 +0.30(+1.90%)
Aug 06, 2008 15.34 15.83 15.06 15.78 242,393 +0.38(+2.47%)
Aug 05, 2008 15.01 15.48 15.01 15.40 290,818 +0.33(+2.19%)
Aug 04, 2008 15.60 15.83 15.06 15.07 285,144 -0.57(-3.64%)
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.