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 )

148.78 +1.30 (+0.88%)
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 (%)
Dec 31, 2002 13.15 13.68 13.15 13.25 293,800 +0.07(+0.53%)
Dec 30, 2002 13.48 13.51 12.90 13.18 290,600 -0.33(-2.44%)
Dec 27, 2002 13.79 13.79 13.43 13.51 138,900 -0.33(-2.38%)
Dec 26, 2002 13.83 13.98 13.68 13.84 125,300 +0.02(+0.14%)
Dec 24, 2002 13.99 13.99 13.80 13.82 107,500 -0.21(-1.50%)
Dec 23, 2002 13.85 14.30 13.80 14.03 288,700 -0.27(-1.89%)
Dec 20, 2002 14.50 14.50 14.15 14.30 255,000 -0.10(-0.69%)
Dec 19, 2002 14.35 14.56 14.10 14.40 207,100 +0.01(+0.07%)
Dec 18, 2002 14.80 14.90 14.29 14.39 173,800 -0.16(-1.10%)
Dec 17, 2002 14.30 14.56 14.20 14.55 221,400 +0.15(+1.04%)
Dec 16, 2002 13.90 14.40 13.88 14.40 151,400 +0.46(+3.30%)
Dec 13, 2002 14.35 14.35 13.86 13.94 98,300 -0.51(-3.53%)
Dec 12, 2002 14.10 14.75 13.94 14.45 153,600 +0.33(+2.34%)
Dec 11, 2002 13.89 14.31 13.63 14.12 132,500 +0.13(+0.93%)
Dec 10, 2002 13.50 14.05 13.40 13.99 214,700 +0.69(+5.19%)
Dec 09, 2002 14.10 14.18 13.30 13.30 167,600 -1.00(-6.99%)
Dec 06, 2002 13.99 14.30 13.95 14.30 136,900 +0.31(+2.22%)
Dec 05, 2002 14.44 14.44 13.81 13.99 266,000 -0.55(-3.78%)
Dec 04, 2002 14.45 14.68 14.20 14.54 248,300 -0.07(-0.48%)
Dec 03, 2002 15.25 15.25 14.58 14.61 450,300 -0.65(-4.26%)
Dec 02, 2002 15.15 15.75 15.15 15.26 405,400 +0.15(+0.99%)
Nov 29, 2002 15.25 15.30 14.96 15.11 110,500 -0.26(-1.69%)
Nov 27, 2002 14.96 15.37 14.95 15.37 1,252,000 +0.41(+2.74%)
Nov 26, 2002 13.80 15.20 13.65 14.96 1,220,100 +1.12(+8.09%)
Nov 25, 2002 13.20 14.10 13.20 13.84 258,600 +0.57(+4.30%)
Nov 22, 2002 13.01 13.30 12.85 13.27 271,100 +0.16(+1.22%)
Nov 21, 2002 11.90 13.17 11.86 13.11 255,300 +1.21(+10.17%)
Nov 20, 2002 11.20 11.90 11.15 11.90 254,800 +0.66(+5.87%)
Nov 19, 2002 10.95 11.30 10.80 11.24 207,100 +0.25(+2.27%)
Nov 18, 2002 11.83 11.83 10.98 10.99 174,700 -0.81(-6.86%)
Nov 15, 2002 11.22 11.80 11.15 11.80 163,400 +0.50(+4.42%)
Nov 14, 2002 10.63 11.30 10.63 11.30 150,100 +0.77(+7.31%)
Nov 13, 2002 10.79 10.95 10.49 10.53 236,100 -0.28(-2.59%)
Nov 12, 2002 10.53 10.83 10.45 10.81 127,700 +0.08(+0.75%)
Nov 11, 2002 10.83 10.83 10.34 10.73 99,800 -0.13(-1.20%)
Nov 08, 2002 11.01 11.17 10.54 10.86 168,400 -0.34(-3.04%)
Nov 07, 2002 11.85 11.99 11.20 11.20 205,600 -1.00(-8.20%)
Nov 06, 2002 11.76 12.20 11.53 12.20 148,500 +0.44(+3.74%)
Nov 05, 2002 12.10 12.10 11.50 11.76 202,300 -0.41(-3.37%)
Nov 04, 2002 11.52 12.30 11.51 12.17 222,900 +1.05(+9.44%)
Nov 01, 2002 10.77 11.35 10.65 11.12 189,200 +0.25(+2.30%)
Oct 31, 2002 10.22 10.92 10.21 10.87 149,200 +0.61(+5.95%)
Oct 30, 2002 10.24 10.49 9.900 10.26 190,000 +0.01(+0.10%)
Oct 29, 2002 9.750 10.25 9.680 10.25 140,700 +0.44(+4.49%)
Oct 28, 2002 10.01 10.01 9.650 9.810 162,200 -0.20(-2.00%)
Oct 25, 2002 9.640 9.860 9.570 10.01 59,500 +0.35(+3.62%)
Oct 24, 2002 9.670 9.890 9.640 9.660 115,600 +0.02(+0.21%)
Oct 23, 2002 9.200 9.640 9.200 9.640 192,500 +0.44(+4.78%)
Oct 22, 2002 9.300 9.500 9.140 9.200 108,100 -0.36(-3.77%)
Oct 21, 2002 9.670 10.01 9.500 9.560 176,900 -0.15(-1.54%)
Oct 18, 2002 9.850 9.990 9.600 9.710 100,900 -0.14(-1.42%)
Oct 17, 2002 9.250 9.850 9.230 9.850 470,000 +0.83(+9.20%)
Oct 16, 2002 9.750 9.750 9.010 9.020 81,300 -0.73(-7.49%)
Oct 15, 2002 9.680 10.02 9.670 9.750 135,600 +0.18(+1.88%)
Oct 14, 2002 9.550 9.720 9.450 9.570 103,900 -0.03(-0.31%)
Oct 11, 2002 9.350 9.600 9.350 9.600 137,600 +0.65(+7.26%)
Oct 10, 2002 8.850 9.040 8.690 8.950 273,600 +0.36(+4.19%)
Oct 09, 2002 9.000 9.080 8.500 8.590 196,300 -0.43(-4.77%)
Oct 08, 2002 9.000 9.100 8.940 9.020 188,500 +0.02(+0.22%)
Oct 07, 2002 8.820 9.000 8.610 9.000 124,600 +0.15(+1.69%)
Oct 04, 2002 8.900 9.020 8.000 8.850 281,600 -0.03(-0.34%)
Oct 03, 2002 9.000 9.200 8.750 8.880 80,000 -0.12(-1.33%)
Oct 02, 2002 9.530 9.540 8.550 9.000 256,300 -0.60(-6.25%)
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.