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 )

147.48 -2.50 (-1.67%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
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%)
Aug 02, 2010 9.240 9.430 9.240 9.260 198,139 +0.21(+2.32%)
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%)
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.