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 )

147.76 +2.39 (+1.65%)
Streaming Delayed Price Updated: 2:49 PM EDT, May 7, 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 29, 2010 10.61 10.82 10.49 10.70 247,071 +0.04(+0.38%)
Oct 28, 2010 10.78 10.83 10.45 10.66 253,519 -0.04(-0.37%)
Oct 27, 2010 10.83 10.83 10.40 10.70 340,900 -0.62(-5.48%)
Oct 25, 2010 11.19 11.46 11.19 11.32 213,098 +0.26(+2.35%)
Oct 22, 2010 11.11 11.17 10.99 11.06 244,326 +0.01(+0.09%)
Oct 21, 2010 11.00 11.17 10.85 11.05 256,412 +0.09(+0.82%)
Oct 20, 2010 10.70 11.09 10.69 10.96 295,271 +0.36(+3.40%)
Oct 19, 2010 10.84 11.09 10.58 10.60 341,865 -0.43(-3.90%)
Oct 18, 2010 10.80 11.05 10.68 11.03 162,444 +0.27(+2.51%)
Oct 15, 2010 11.00 11.02 10.75 10.76 347,265 -0.13(-1.19%)
Oct 14, 2010 10.84 10.99 10.75 10.89 297,357 +0.00(+0.00%)
Oct 13, 2010 10.59 10.97 10.57 10.89 348,111 +0.36(+3.42%)
Oct 12, 2010 10.66 10.78 10.40 10.53 377,751 -0.19(-1.77%)
Oct 11, 2010 10.69 10.93 10.61 10.72 228,470 -0.01(-0.09%)
Oct 08, 2010 10.73 10.80 10.26 10.73 315,915 +0.47(+4.58%)
Oct 07, 2010 10.35 10.41 10.11 10.26 765 +0.02(+0.20%)
Oct 06, 2010 10.42 10.57 10.20 10.24 327,815 -0.18(-1.73%)
Oct 05, 2010 10.11 10.46 10.00 10.42 374,866 +0.42(+4.20%)
Oct 04, 2010 10.09 10.25 9.970 10.00 367,916 -0.11(-1.09%)
Oct 01, 2010 10.11 10.19 9.870 10.11 244,747 +0.12(+1.17%)
Sep 30, 2010 9.993 10.09 9.800 9.993 14,580 +0.23(+2.39%)
Sep 29, 2010 9.650 9.930 9.590 9.760 247,131 +0.12(+1.24%)
Sep 28, 2010 9.550 9.700 9.270 9.640 361 +0.13(+1.37%)
Sep 27, 2010 9.400 9.560 9.270 9.510 277,169 +0.14(+1.49%)
Sep 24, 2010 9.120 9.370 9.100 9.370 283,266 +0.41(+4.58%)
Sep 23, 2010 8.880 9.255 8.810 8.960 1,496 -0.01(-0.11%)
Sep 22, 2010 9.090 9.220 8.870 8.970 273,746 -0.14(-1.54%)
Sep 21, 2010 9.170 9.200 9.080 9.110 257,424 -0.04(-0.44%)
Sep 20, 2010 8.720 9.170 8.640 9.150 387,225 +0.44(+5.05%)
Sep 17, 2010 8.710 8.840 8.500 8.710 354,410 -0.02(-0.23%)
Sep 15, 2010 8.520 8.780 8.430 8.730 211,221 +0.19(+2.22%)
Sep 14, 2010 8.510 8.620 8.380 8.540 234,000 +0.02(+0.23%)
Sep 13, 2010 8.390 8.630 8.380 8.520 369,316 +0.23(+2.77%)
Sep 10, 2010 8.290 8.410 8.220 8.290 315,179 +0.06(+0.73%)
Sep 09, 2010 8.330 8.360 8.110 8.230 269,317 +0.02(+0.24%)
Sep 08, 2010 8.410 8.500 8.160 8.210 270,063 -0.18(-2.15%)
Sep 07, 2010 8.540 8.560 8.350 8.390 1,218 -0.19(-2.21%)
Sep 03, 2010 8.600 8.770 8.412 8.580 323,990 +0.10(+1.18%)
Sep 02, 2010 8.310 8.510 8.277 8.480 882 +0.20(+2.42%)
Sep 01, 2010 8.210 8.360 8.190 8.280 377,124 +0.25(+3.11%)
Aug 31, 2010 8.020 8.160 7.840 8.030 1,600 +0.14(+1.77%)
Aug 30, 2010 7.780 8.000 7.760 7.890 322,167 +0.03(+0.38%)
Aug 27, 2010 7.340 7.890 7.300 7.860 478,627 +0.41(+5.50%)
Aug 26, 2010 7.880 7.968 7.420 7.450 853 -0.40(-5.10%)
Aug 25, 2010 8.500 8.670 7.650 7.850 845 -0.66(-7.76%)
Aug 24, 2010 8.330 8.550 8.220 8.510 7,231 +0.10(+1.19%)
Aug 23, 2010 8.750 8.770 8.410 8.410 395,991 -0.30(-3.44%)
Aug 20, 2010 8.610 8.710 8.430 8.710 208,138 +0.08(+0.93%)
Aug 19, 2010 8.870 8.940 8.520 8.630 1,277 -0.31(-3.47%)
Aug 18, 2010 8.870 8.990 8.730 8.940 13,359 +0.07(+0.79%)
Aug 17, 2010 8.530 8.950 8.480 8.870 2,036 +0.50(+5.97%)
Aug 16, 2010 8.250 8.570 8.230 8.370 123,799 +0.03(+0.36%)
Aug 13, 2010 8.340 8.480 8.270 8.340 201,848 -0.08(-0.95%)
Aug 12, 2010 8.440 8.570 8.380 8.420 509 -0.24(-2.77%)
Aug 11, 2010 9.040 9.040 8.640 8.660 277,401 -0.52(-5.66%)
Aug 10, 2010 9.280 9.320 9.000 9.180 1,577 -0.21(-2.24%)
Aug 09, 2010 9.420 9.510 9.300 9.390 162,276 +0.08(+0.86%)
Aug 06, 2010 9.310 9.420 9.070 9.310 171,862 -0.05(-0.53%)
Aug 05, 2010 9.250 9.460 9.190 9.360 249,977 +0.04(+0.43%)
Aug 04, 2010 9.310 9.430 9.150 9.320 200,427 +0.08(+0.87%)
Aug 03, 2010 9.390 9.660 9.190 9.240 285,236 -0.02(-0.22%)
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.