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 )

151.04 +2.83 (+1.91%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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, 2010 8.890 9.250 8.770 8.770 396,774 -0.19(-2.12%)
Mar 30, 2010 9.050 9.130 8.890 8.960 177,662 -0.04(-0.44%)
Mar 29, 2010 8.930 9.040 8.800 9.000 216,359 +0.09(+1.01%)
Mar 26, 2010 8.940 9.110 8.820 8.910 150,930 -0.03(-0.34%)
Mar 25, 2010 9.180 9.310 8.920 8.940 151,498 -0.19(-2.08%)
Mar 24, 2010 9.300 9.370 9.090 9.130 256,730 -0.20(-2.14%)
Mar 23, 2010 9.290 9.370 9.150 9.330 239,237 +0.05(+0.54%)
Mar 22, 2010 9.080 9.300 9.070 9.280 205,378 +0.09(+0.98%)
Mar 19, 2010 8.800 9.200 8.770 9.190 599,632 +0.45(+5.15%)
Mar 18, 2010 8.770 8.830 8.610 8.740 181,971 -0.06(-0.68%)
Mar 17, 2010 8.840 8.970 8.781 8.800 118,958 +0.01(+0.11%)
Mar 16, 2010 8.870 8.930 8.730 8.790 167,680 -0.05(-0.57%)
Mar 15, 2010 8.810 8.860 8.800 8.840 123,336 -0.17(-1.89%)
Mar 12, 2010 8.520 9.190 8.520 9.010 627,445 +0.51(+6.00%)
Mar 11, 2010 8.490 8.640 8.350 8.500 473,837 -0.23(-2.63%)
Mar 10, 2010 8.720 8.805 8.520 8.730 483,356 -0.02(-0.23%)
Mar 09, 2010 8.750 9.060 8.690 8.750 1,057,520 -0.07(-0.79%)
Mar 08, 2010 8.650 8.850 8.650 8.820 212,218 +0.09(+1.03%)
Mar 05, 2010 8.600 8.736 8.580 8.730 312,161 +0.13(+1.51%)
Mar 04, 2010 8.810 8.900 8.530 8.600 510,888 -0.17(-1.94%)
Mar 03, 2010 8.820 8.820 8.470 8.770 772,894 -0.06(-0.69%)
Mar 02, 2010 8.840 9.020 8.800 8.831 753,062 -0.02(-0.21%)
Mar 01, 2010 8.970 8.990 8.600 8.850 590,936 -0.18(-1.99%)
Feb 26, 2010 9.100 9.150 8.890 9.030 198,978 -0.09(-0.99%)
Feb 25, 2010 9.190 9.190 8.770 9.120 728,520 -0.19(-2.04%)
Feb 24, 2010 8.450 9.710 8.310 9.310 1,626,028 +1.08(+13.12%)
Feb 23, 2010 8.690 8.770 8.140 8.230 948,892 -0.53(-6.05%)
Feb 22, 2010 8.650 8.760 8.450 8.760 304,396 +0.15(+1.74%)
Feb 19, 2010 8.460 8.700 8.420 8.610 316,161 +0.14(+1.65%)
Feb 18, 2010 8.300 8.490 8.200 8.470 514,314 +0.19(+2.29%)
Feb 17, 2010 8.090 8.360 8.030 8.280 364,993 +0.24(+2.99%)
Feb 16, 2010 7.980 8.140 7.930 8.040 635,693 +0.13(+1.64%)
Feb 12, 2010 7.860 7.910 7.910 7.910 583,500 -0.02(-0.25%)
Feb 11, 2010 7.740 7.950 7.720 7.930 546,844 +0.18(+2.32%)
Feb 10, 2010 7.790 7.970 7.730 7.750 354,816 -0.10(-1.27%)
Feb 09, 2010 7.920 8.000 7.770 7.850 210,267 -0.07(-0.82%)
Feb 08, 2010 7.970 7.990 7.770 7.915 291,641 -0.10(-1.31%)
Feb 05, 2010 8.000 8.060 7.750 8.020 249,055 +0.02(+0.25%)
Feb 04, 2010 8.000 8.130 7.960 8.000 282,934 -0.10(-1.23%)
Feb 03, 2010 8.130 8.240 8.020 8.100 160,091 -0.10(-1.22%)
Feb 02, 2010 8.160 8.300 8.070 8.200 222,789 +0.00(+0.00%)
Feb 01, 2010 8.240 8.240 8.020 8.200 211,047 +0.03(+0.37%)
Jan 29, 2010 8.280 8.390 8.160 8.170 300,793 -0.06(-0.73%)
Jan 28, 2010 8.360 8.400 8.230 8.230 311,282 -0.14(-1.67%)
Jan 27, 2010 8.270 8.400 8.180 8.370 163,287 +0.02(+0.24%)
Jan 26, 2010 8.330 8.580 8.300 8.350 190,012 -0.04(-0.48%)
Jan 25, 2010 8.460 8.510 8.360 8.390 220,756 -0.04(-0.47%)
Jan 22, 2010 8.720 8.790 8.340 8.430 306,879 -0.28(-3.21%)
Jan 21, 2010 8.870 9.030 8.660 8.710 372,025 -0.11(-1.25%)
Jan 20, 2010 9.100 9.100 8.730 8.820 325,068 -0.35(-3.82%)
Jan 19, 2010 8.780 9.200 8.730 9.170 342,001 +0.46(+5.28%)
Jan 15, 2010 9.150 8.710 8.710 8.710 452,400 -0.40(-4.39%)
Jan 14, 2010 8.860 9.160 8.820 9.110 315,380 +0.19(+2.13%)
Jan 13, 2010 8.650 8.960 8.500 8.920 271,383 +0.32(+3.72%)
Jan 12, 2010 8.620 8.630 8.480 8.600 361,644 -0.08(-0.92%)
Jan 11, 2010 8.720 8.770 8.610 8.680 141,049 +0.01(+0.12%)
Jan 08, 2010 8.750 8.780 8.600 8.670 227,048 -0.15(-1.70%)
Jan 07, 2010 8.530 8.835 8.505 8.820 232,833 +0.26(+3.04%)
Jan 06, 2010 8.230 8.620 8.230 8.560 404,153 +0.27(+3.26%)
Jan 05, 2010 8.320 8.380 8.200 8.290 221,991 -0.02(-0.24%)
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.