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 (%)
Sep 30, 2002 8.990 9.390 8.710 9.160 161,800 +0.17(+1.89%)
Sep 27, 2002 9.440 9.440 8.930 8.990 143,600 -0.51(-5.37%)
Sep 26, 2002 9.000 9.500 8.980 9.500 109,900 +0.60(+6.74%)
Sep 25, 2002 9.250 9.400 8.900 8.900 295,200 -0.39(-4.20%)
Sep 24, 2002 9.460 9.750 9.050 9.290 275,900 -0.32(-3.33%)
Sep 23, 2002 10.03 10.09 9.570 9.610 880,000 -0.42(-4.19%)
Sep 20, 2002 9.940 10.03 9.750 10.03 244,600 +0.09(+0.91%)
Sep 19, 2002 9.900 10.01 9.770 9.940 254,200 -0.06(-0.60%)
Sep 18, 2002 10.20 10.30 9.890 10.00 102,800 -0.25(-2.44%)
Sep 17, 2002 10.29 10.55 10.17 10.25 191,400 +0.04(+0.39%)
Sep 16, 2002 10.50 10.52 10.10 10.21 163,000 -0.31(-2.95%)
Sep 13, 2002 10.47 10.65 10.28 10.52 121,400 +0.02(+0.19%)
Sep 12, 2002 10.75 10.80 10.35 10.50 96,600 -0.35(-3.23%)
Sep 11, 2002 10.55 10.96 10.55 10.85 133,900 +0.30(+2.84%)
Sep 10, 2002 10.40 10.56 10.40 10.55 201,800 +0.15(+1.44%)
Sep 09, 2002 10.24 10.40 9.890 10.40 101,500 +0.16(+1.56%)
Sep 06, 2002 9.700 10.20 9.580 10.24 206,100 +0.73(+7.68%)
Sep 05, 2002 10.15 10.17 9.500 9.510 344,100 -0.69(-6.76%)
Sep 04, 2002 9.810 10.20 9.780 10.20 298,400 +0.40(+4.08%)
Sep 03, 2002 10.25 10.25 9.510 9.800 265,500 -0.50(-4.85%)
Aug 30, 2002 10.55 10.58 10.30 10.30 243,900 -0.25(-2.37%)
Aug 29, 2002 21.02 10.75 10.22 10.55 199,800 +0.04(+0.38%)
Aug 28, 2002 10.30 10.80 10.30 10.51 437,700 +0.05(+0.48%)
Aug 27, 2002 10.00 11.10 9.450 10.46 430,400 -0.49(-4.47%)
Aug 26, 2002 10.25 10.97 10.15 10.95 100,700 +0.73(+7.14%)
Aug 23, 2002 10.70 10.70 10.21 10.22 187,500 -0.49(-4.58%)
Aug 22, 2002 10.40 10.75 10.10 10.71 132,500 +0.35(+3.38%)
Aug 21, 2002 10.60 10.60 10.10 10.36 150,500 -0.14(-1.33%)
Aug 20, 2002 10.70 10.71 10.15 10.50 206,400 -0.14(-1.32%)
Aug 16, 2002 9.400 10.65 9.400 10.64 150,800 +1.24(+13.19%)
Aug 15, 2002 9.500 9.800 9.350 9.400 361,300 +0.10(+1.08%)
Aug 14, 2002 9.180 9.330 9.000 9.300 207,300 +0.12(+1.31%)
Aug 13, 2002 9.780 9.780 9.170 9.180 157,500 -0.62(-6.33%)
Aug 12, 2002 9.720 9.800 9.480 9.800 75,500 +0.50(+5.38%)
Aug 07, 2002 9.300 9.520 9.000 9.300 270,800 +0.08(+0.87%)
Aug 06, 2002 8.950 9.400 8.950 9.220 204,500 +0.37(+4.18%)
Aug 05, 2002 8.980 8.980 8.750 8.850 137,500 -0.19(-2.10%)
Aug 02, 2002 9.750 9.750 9.000 9.040 370,000 -0.61(-6.32%)
Aug 01, 2002 9.600 9.900 9.500 9.650 139,400 +0.00(+0.00%)
Jul 31, 2002 9.980 10.00 9.630 9.650 191,100 -0.38(-3.79%)
Jul 30, 2002 9.850 10.20 9.630 10.03 223,700 +0.18(+1.83%)
Jul 29, 2002 9.500 9.950 9.380 9.850 344,600 +0.55(+5.91%)
Jul 26, 2002 9.300 9.400 8.930 9.300 162,700 +0.00(+0.00%)
Jul 25, 2002 9.400 9.650 8.900 9.300 226,100 -0.14(-1.48%)
Jul 24, 2002 8.840 9.500 8.250 9.440 593,100 +0.55(+6.19%)
Jul 23, 2002 9.500 9.510 8.750 8.890 289,100 -0.61(-6.42%)
Jul 22, 2002 9.700 9.850 9.300 9.500 392,900 -0.35(-3.55%)
Jul 19, 2002 9.860 10.06 9.500 9.850 312,200 -0.14(-1.40%)
Jul 17, 2002 10.33 10.50 9.850 9.990 405,200 -0.68(-6.37%)
Jul 12, 2002 10.50 11.00 10.40 10.67 122,600 +0.20(+1.91%)
Jul 11, 2002 10.41 10.90 10.00 10.47 291,000 +0.06(+0.58%)
Jul 10, 2002 10.76 11.08 10.40 10.41 172,700 -0.15(-1.42%)
Jul 09, 2002 10.60 10.60 10.56 10.56 334,400 -0.14(-1.31%)
Jul 08, 2002 10.76 10.76 10.70 10.70 399,400 -0.16(-1.47%)
Jul 05, 2002 10.40 10.95 10.05 10.86 115,200 +0.46(+4.42%)
Jul 04, 2002 10.40 10.49 10.09 10.40 495,300 +0.00(+0.00%)
Jul 03, 2002 10.40 10.49 10.09 10.40 493,300 -0.03(-0.29%)
Jul 02, 2002 11.22 11.22 10.00 10.43 1,341,400 -1.04(-9.07%)
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.