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 )

139.50 -0.52 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Apr 30, 2009 8.320 8.930 8.320 8.420 353,360 +0.01(+0.12%)
Apr 29, 2009 7.920 8.600 7.900 8.410 308,211 +0.41(+5.13%)
Apr 28, 2009 7.580 8.190 7.380 8.000 331,423 +0.47(+6.24%)
Apr 27, 2009 7.390 7.950 7.210 7.530 358,208 -0.01(-0.13%)
Apr 24, 2009 7.290 7.680 7.090 7.540 355,154 +0.33(+4.58%)
Apr 23, 2009 7.720 7.720 7.050 7.210 374,426 -0.51(-6.61%)
Apr 22, 2009 7.350 8.030 7.250 7.720 228,790 +0.27(+3.62%)
Apr 21, 2009 6.950 7.520 6.950 7.450 349,746 +0.51(+7.35%)
Apr 20, 2009 7.720 7.720 6.870 6.940 519,408 -0.91(-11.59%)
Apr 17, 2009 7.950 7.990 7.720 7.850 269,373 -0.06(-0.76%)
Apr 16, 2009 7.950 8.110 7.620 7.910 626,867 +0.01(+0.13%)
Apr 15, 2009 7.250 8.090 7.250 7.900 424,468 +0.64(+8.82%)
Apr 14, 2009 6.990 7.400 6.930 7.260 360,062 +0.24(+3.42%)
Apr 13, 2009 7.090 7.230 6.850 7.020 500,789 +0.00(+0.00%)
Apr 09, 2009 6.710 7.100 6.710 7.020 491,951 +0.52(+8.00%)
Apr 08, 2009 6.480 6.670 6.380 6.500 483,592 +0.10(+1.56%)
Apr 07, 2009 6.620 6.750 6.400 6.400 570,992 -0.36(-5.33%)
Apr 06, 2009 6.690 6.860 6.550 6.760 650,575 +0.00(+0.00%)
Apr 03, 2009 6.260 6.790 6.100 6.760 421,241 +0.48(+7.64%)
Apr 02, 2009 6.020 6.420 5.980 6.280 526,979 +0.38(+6.44%)
Apr 01, 2009 5.600 5.900 5.460 5.900 307,753 +0.11(+1.90%)
Mar 31, 2009 5.460 5.940 5.350 5.790 372,512 +0.44(+8.22%)
Mar 30, 2009 5.780 5.790 5.140 5.350 404,924 -0.76(-12.44%)
Mar 26, 2009 5.680 6.110 5.555 6.110 527,380 +0.48(+8.53%)
Mar 25, 2009 5.070 5.870 5.030 5.630 547,956 +0.70(+14.20%)
Mar 24, 2009 4.860 5.090 4.800 4.930 364,496 -0.03(-0.60%)
Mar 23, 2009 4.550 4.960 4.530 4.960 429,391 +0.38(+8.30%)
Mar 20, 2009 5.340 5.340 4.480 4.580 381,729 -0.72(-13.58%)
Mar 19, 2009 5.350 5.350 5.120 5.300 238,464 -0.01(-0.19%)
Mar 18, 2009 5.250 5.490 4.960 5.310 282,231 +0.08(+1.53%)
Mar 17, 2009 4.990 5.230 4.720 5.230 233,145 +0.36(+7.39%)
Mar 16, 2009 5.090 5.180 4.850 4.870 275,458 -0.14(-2.79%)
Mar 13, 2009 4.740 5.040 4.740 5.010 0 +0.16(+3.30%)
Mar 12, 2009 4.400 4.900 4.320 4.850 320,719 +0.53(+12.27%)
Mar 11, 2009 4.120 4.590 4.110 4.320 357,755 +0.21(+5.11%)
Mar 10, 2009 3.760 4.110 3.760 4.110 535,002 +0.44(+11.99%)
Mar 09, 2009 3.660 3.870 3.640 3.670 303,506 -0.05(-1.34%)
Mar 06, 2009 3.960 4.060 3.670 3.720 0 -0.27(-6.77%)
Mar 05, 2009 4.160 4.270 3.950 3.990 281,663 -0.29(-6.78%)
Mar 04, 2009 4.200 4.380 4.050 4.280 300,211 -0.07(-1.61%)
Mar 02, 2009 4.500 4.670 4.350 4.350 406,540 -0.27(-5.84%)
Feb 27, 2009 4.600 4.770 4.545 4.620 0 -0.08(-1.70%)
Feb 26, 2009 5.170 5.200 4.650 4.700 518,135 -0.45(-8.74%)
Feb 25, 2009 4.500 5.360 4.260 5.150 731,605 +0.55(+11.96%)
Feb 24, 2009 4.600 4.750 4.500 4.600 400,489 +0.08(+1.77%)
Feb 23, 2009 4.980 5.100 4.520 4.520 376,663 -0.44(-8.87%)
Feb 20, 2009 5.000 5.090 4.820 4.960 0 -0.18(-3.50%)
Feb 19, 2009 5.270 5.310 5.060 5.140 485,161 +0.04(+0.78%)
Feb 18, 2009 5.340 5.480 5.050 5.100 835,396 -0.22(-4.14%)
Feb 17, 2009 5.830 5.970 5.000 5.320 968,601 -1.00(-15.82%)
Feb 13, 2009 6.360 6.770 6.240 6.320 0 -0.01(-0.16%)
Feb 12, 2009 6.380 6.380 6.020 6.330 449,388 -0.09(-1.40%)
Feb 11, 2009 6.640 6.820 6.160 6.420 564,622 -0.12(-1.83%)
Feb 10, 2009 6.880 7.300 6.510 6.540 472,379 -0.36(-5.22%)
Feb 09, 2009 6.940 7.190 6.770 6.900 324,562 -0.11(-1.57%)
Feb 06, 2009 6.490 7.210 6.490 7.010 0 +0.50(+7.68%)
Feb 05, 2009 6.270 6.810 6.250 6.510 221,914 +0.14(+2.20%)
Feb 04, 2009 6.280 6.760 6.210 6.370 249,559 +0.06(+0.95%)
Feb 03, 2009 6.660 6.660 5.970 6.310 323,401 -0.32(-4.83%)
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.