Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 (%)
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%)
Jul 01, 2002 11.81 11.97 11.31 11.47 255,200 -0.22(-1.88%)
Jun 28, 2002 11.70 11.90 11.48 11.69 607,800 +0.04(+0.34%)
Jun 27, 2002 12.10 12.15 11.31 11.65 464,100 -0.40(-3.32%)
Jun 26, 2002 12.05 12.17 11.60 12.05 344,100 -0.15(-1.23%)
Jun 25, 2002 12.72 12.95 12.08 12.20 159,400 -0.25(-2.01%)
Jun 21, 2002 12.70 13.02 12.45 12.45 240,100 -0.19(-1.50%)
Jun 20, 2002 12.50 13.00 12.40 12.64 234,000 +0.14(+1.12%)
Jun 19, 2002 12.49 12.85 12.45 12.50 353,300 -0.17(-1.34%)
Jun 18, 2002 13.05 13.30 12.51 12.67 251,700 -0.38(-2.91%)
Jun 17, 2002 12.71 13.26 12.70 13.05 178,200 +0.47(+3.74%)
Jun 14, 2002 11.98 12.73 11.57 12.58 434,700 +0.13(+1.04%)
Jun 12, 2002 12.45 12.73 12.08 12.45 448,200 +0.05(+0.40%)
Jun 11, 2002 13.25 13.35 12.00 12.40 399,600 -0.85(-6.42%)
Jun 10, 2002 13.39 13.63 13.15 13.25 283,800 -0.10(-0.75%)
Jun 07, 2002 13.15 13.85 13.15 13.35 446,700 +0.15(+1.14%)
Jun 06, 2002 14.10 14.20 13.20 13.20 366,900 -1.23(-8.52%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.