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 )

143.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
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%)
May 03, 2010 10.70 10.95 10.70 10.94 203,584 +0.32(+3.01%)
Apr 30, 2010 11.10 11.38 10.62 10.62 228,219 -0.51(-4.58%)
Apr 29, 2010 10.77 11.13 10.71 11.13 184,818 +0.43(+4.02%)
Apr 28, 2010 10.51 10.83 10.51 10.70 213,491 +0.25(+2.39%)
Apr 27, 2010 10.78 10.96 10.36 10.45 306,443 -0.35(-3.24%)
Apr 26, 2010 10.72 10.97 10.72 10.80 317,950 +0.01(+0.09%)
Apr 23, 2010 10.55 10.81 10.45 10.79 325,363 +0.20(+1.89%)
Apr 22, 2010 10.45 10.61 10.27 10.59 191,786 +0.01(+0.09%)
Apr 21, 2010 10.17 10.62 10.17 10.58 268,862 +0.36(+3.52%)
Apr 20, 2010 9.940 10.23 9.870 10.22 265,762 +0.29(+2.92%)
Apr 19, 2010 9.960 10.18 9.690 9.930 173,518 -0.11(-1.10%)
Apr 16, 2010 9.940 10.08 9.860 10.04 336,891 +0.11(+1.11%)
Apr 15, 2010 9.850 9.940 9.730 9.930 156,007 +0.12(+1.22%)
Apr 14, 2010 9.570 9.840 9.460 9.810 135,911 +0.32(+3.37%)
Apr 13, 2010 9.770 9.770 9.380 9.490 158,344 -0.29(-2.97%)
Apr 12, 2010 9.890 9.910 9.750 9.780 239,698 -0.07(-0.71%)
Apr 09, 2010 9.620 9.900 9.620 9.850 174,585 +0.20(+2.07%)
Apr 08, 2010 9.420 9.670 9.250 9.650 230,517 +0.22(+2.33%)
Apr 07, 2010 9.490 9.660 9.360 9.430 210,520 -0.12(-1.26%)
Apr 06, 2010 9.460 9.630 9.460 9.550 281,869 +0.05(+0.53%)
Apr 05, 2010 9.180 9.510 9.160 9.500 200,699 +0.34(+3.71%)
Apr 01, 2010 8.850 9.160 9.160 9.160 174,200 +0.39(+4.45%)
Mar 31, 2010 8.890 9.250 8.770 8.770 396,774 -0.19(-2.12%)
Mar 30, 2010 9.050 9.130 8.890 8.960 177,662 -0.04(-0.44%)
Mar 29, 2010 8.930 9.040 8.800 9.000 216,359 +0.09(+1.01%)
Mar 26, 2010 8.940 9.110 8.820 8.910 150,930 -0.03(-0.34%)
Mar 25, 2010 9.180 9.310 8.920 8.940 151,498 -0.19(-2.08%)
Mar 24, 2010 9.300 9.370 9.090 9.130 256,730 -0.20(-2.14%)
Mar 23, 2010 9.290 9.370 9.150 9.330 239,237 +0.05(+0.54%)
Mar 22, 2010 9.080 9.300 9.070 9.280 205,378 +0.09(+0.98%)
Mar 19, 2010 8.800 9.200 8.770 9.190 599,632 +0.45(+5.15%)
Mar 18, 2010 8.770 8.830 8.610 8.740 181,971 -0.06(-0.68%)
Mar 17, 2010 8.840 8.970 8.781 8.800 118,958 +0.01(+0.11%)
Mar 16, 2010 8.870 8.930 8.730 8.790 167,680 -0.05(-0.57%)
Mar 15, 2010 8.810 8.860 8.800 8.840 123,336 -0.17(-1.89%)
Mar 12, 2010 8.520 9.190 8.520 9.010 627,445 +0.51(+6.00%)
Mar 11, 2010 8.490 8.640 8.350 8.500 473,837 -0.23(-2.63%)
Mar 10, 2010 8.720 8.805 8.520 8.730 483,356 -0.02(-0.23%)
Mar 09, 2010 8.750 9.060 8.690 8.750 1,057,520 -0.07(-0.79%)
Mar 08, 2010 8.650 8.850 8.650 8.820 212,218 +0.09(+1.03%)
Mar 05, 2010 8.600 8.736 8.580 8.730 312,161 +0.13(+1.51%)
Mar 04, 2010 8.810 8.900 8.530 8.600 510,888 -0.17(-1.94%)
Mar 03, 2010 8.820 8.820 8.470 8.770 772,894 -0.06(-0.69%)
Mar 02, 2010 8.840 9.020 8.800 8.831 753,062 -0.02(-0.21%)
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.