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 )

150.57 -0.47 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
Jul 30, 2010 9.050 9.190 8.910 9.050 262,045 -0.06(-0.66%)
Jul 29, 2010 9.170 9.210 8.820 9.110 155,943 +0.00(+0.00%)
Jul 28, 2010 9.110 9.480 9.040 9.110 1,370 -0.30(-3.19%)
Jul 27, 2010 9.450 9.570 9.330 9.410 173,872 +0.04(+0.43%)
Jul 26, 2010 9.020 9.380 8.950 9.370 197,459 +0.37(+4.11%)
Jul 23, 2010 8.800 9.050 8.730 9.000 329,280 +0.13(+1.47%)
Jul 22, 2010 8.210 8.920 8.210 8.870 339,138 +0.73(+8.97%)
Jul 21, 2010 8.330 8.450 8.130 8.140 157,877 -0.15(-1.81%)
Jul 20, 2010 8.050 8.300 8.030 8.290 159,792 +0.10(+1.22%)
Jul 19, 2010 8.100 8.210 7.910 8.190 187,580 +0.10(+1.24%)
Jul 16, 2010 8.090 8.480 8.070 8.090 278,893 -0.42(-4.94%)
Jul 15, 2010 8.630 8.640 8.350 8.510 132,443 -0.14(-1.62%)
Jul 14, 2010 8.700 8.770 8.510 8.650 197,617 -0.12(-1.37%)
Jul 13, 2010 8.770 8.810 8.430 8.770 3,349 +0.39(+4.65%)
Jul 12, 2010 8.550 8.610 8.270 8.380 230,092 -0.21(-2.44%)
Jul 09, 2010 8.590 8.600 8.120 8.590 324,097 +0.39(+4.76%)
Jul 08, 2010 8.200 8.380 8.030 8.200 288,704 +0.01(+0.12%)
Jul 07, 2010 8.000 8.190 7.850 8.190 292,793 +0.24(+3.02%)
Jul 06, 2010 7.950 8.350 7.870 7.950 1,880 -0.10(-1.24%)
Jul 02, 2010 8.050 8.370 7.930 8.050 326,544 -0.18(-2.19%)
Jul 01, 2010 8.500 8.590 8.030 8.230 519,533 -0.32(-3.74%)
Jun 30, 2010 8.550 9.000 8.480 8.550 4,472 -0.28(-3.17%)
Jun 29, 2010 9.320 9.320 8.750 8.830 391,096 -0.72(-7.54%)
Jun 25, 2010 9.550 9.650 9.360 9.550 428,667 +0.16(+1.70%)
Jun 24, 2010 9.390 9.620 9.270 9.390 204 -0.06(-0.63%)
Jun 23, 2010 9.080 9.620 8.950 9.450 340,884 +0.37(+4.07%)
Jun 22, 2010 9.080 9.540 9.060 9.080 1,000 -0.17(-1.84%)
Jun 21, 2010 9.610 9.620 9.180 9.250 323,366 -0.08(-0.86%)
Jun 18, 2010 9.330 9.450 9.150 9.330 693,859 +0.16(+1.74%)
Jun 17, 2010 9.170 9.420 9.050 9.170 194 -0.15(-1.61%)
Jun 16, 2010 9.280 9.450 9.140 9.320 282,542 -0.04(-0.43%)
Jun 15, 2010 9.360 9.400 9.100 9.360 1,738 +0.26(+2.86%)
Jun 14, 2010 9.210 9.450 9.060 9.100 202,250 +0.00(+0.00%)
Jun 11, 2010 9.000 9.240 8.880 9.100 325,207 -0.02(-0.22%)
Jun 10, 2010 9.120 9.140 8.880 9.120 1,614 +0.29(+3.28%)
Jun 09, 2010 8.800 9.020 8.750 8.830 342,786 +0.11(+1.26%)
Jun 08, 2010 8.870 9.040 8.690 8.720 530,411 -0.13(-1.47%)
Jun 07, 2010 9.290 9.380 8.820 8.850 370,132 -0.41(-4.43%)
Jun 04, 2010 9.260 9.430 9.190 9.260 476,378 -0.33(-3.44%)
Jun 03, 2010 9.590 9.730 9.450 9.590 264,104 +0.08(+0.84%)
Jun 02, 2010 9.510 9.530 9.300 9.510 352,331 +0.19(+2.04%)
Jun 01, 2010 9.320 9.860 9.310 9.320 1,409 -0.56(-5.67%)
May 28, 2010 9.880 10.09 9.700 9.880 269,132 -0.02(-0.20%)
May 27, 2010 9.880 9.990 9.660 9.900 342,850 +0.34(+3.56%)
May 26, 2010 9.560 10.04 8.720 9.560 1,414 +1.06(+12.47%)
May 25, 2010 8.240 8.500 7.920 8.500 1,000 +0.07(+0.83%)
May 24, 2010 8.610 8.720 8.390 8.430 329,827 -0.18(-2.09%)
May 21, 2010 8.360 8.710 8.360 8.610 392,952 +0.07(+0.82%)
May 20, 2010 8.670 8.870 8.540 8.540 361,038 -0.64(-6.97%)
May 19, 2010 9.380 9.460 9.050 9.180 289,435 -0.26(-2.75%)
May 18, 2010 9.930 9.970 9.390 9.440 3,700 -0.31(-3.18%)
May 17, 2010 9.710 9.780 9.250 9.750 419,012 +0.07(+0.72%)
May 14, 2010 9.680 9.990 9.580 9.680 242,036 -0.40(-3.97%)
May 13, 2010 10.17 10.27 10.00 10.08 222,424 -0.10(-0.98%)
May 12, 2010 9.900 10.21 9.830 10.18 434,391 +0.35(+3.56%)
May 11, 2010 9.850 10.01 9.760 9.830 388,322 +0.07(+0.72%)
May 10, 2010 9.640 9.810 9.630 9.760 313,956 +0.46(+4.95%)
May 07, 2010 9.950 10.01 9.230 9.300 565,292 -0.66(-6.63%)
May 06, 2010 9.990 10.38 9.240 9.960 481,051 -0.13(-1.29%)
May 05, 2010 10.38 10.60 10.03 10.09 281,614 -0.59(-5.52%)
May 04, 2010 10.84 10.84 10.49 10.68 304,478 -0.26(-2.38%)
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.