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 (%)
May 17, 2024 148.51 149.37 147.23 148.78 239,487 +1.30(+0.88%)
May 16, 2024 150.76 150.76 146.50 147.48 297,941 -2.50(-1.67%)
May 15, 2024 151.40 152.38 148.87 149.98 388,042 +0.21(+0.14%)
May 14, 2024 151.31 151.86 149.21 149.77 238,461 +0.04(+0.03%)
May 13, 2024 151.97 153.44 149.63 149.73 222,576 -0.84(-0.56%)
May 10, 2024 152.05 153.01 150.03 150.57 178,933 -0.47(-0.31%)
May 09, 2024 148.81 151.74 147.68 151.04 158,914 +2.83(+1.91%)
May 08, 2024 146.99 148.35 146.99 148.21 94,165 +0.89(+0.60%)
May 07, 2024 148.50 148.87 146.34 147.32 243,745 +1.95(+1.34%)
May 06, 2024 145.65 146.31 143.64 145.37 276,518 +1.34(+0.93%)
May 03, 2024 143.25 145.99 142.69 144.03 263,122 +3.90(+2.78%)
May 02, 2024 139.98 140.90 137.96 140.13 225,079 +0.63(+0.45%)
May 01, 2024 140.50 142.76 138.13 139.50 217,936 -0.52(-0.37%)
Apr 30, 2024 142.92 143.44 138.39 140.02 248,710 -3.46(-2.41%)
Apr 29, 2024 143.71 143.78 141.80 143.48 174,279 +0.72(+0.50%)
Apr 26, 2024 141.31 143.33 141.27 142.76 135,520 +1.81(+1.28%)
Apr 25, 2024 138.90 141.53 137.58 140.95 201,880 +1.58(+1.13%)
Apr 24, 2024 140.88 141.99 137.23 139.37 115,227 -1.20(-0.85%)
Apr 23, 2024 137.83 140.66 137.57 140.57 152,722 +3.48(+2.54%)
Apr 22, 2024 136.41 138.00 135.56 137.09 139,826 +1.53(+1.13%)
Apr 19, 2024 135.15 136.58 134.56 135.56 169,004 +0.85(+0.63%)
Apr 18, 2024 135.58 137.43 134.60 134.71 167,042 -0.04(-0.03%)
Apr 17, 2024 136.45 136.45 133.00 134.75 203,075 -0.63(-0.47%)
Apr 16, 2024 135.30 135.79 133.84 135.38 150,067 -0.45(-0.33%)
Apr 15, 2024 139.50 140.29 134.88 135.83 170,578 -1.95(-1.42%)
Apr 12, 2024 138.28 139.52 136.63 137.78 205,787 -0.95(-0.68%)
Apr 11, 2024 137.92 139.18 136.34 138.73 200,209 +1.17(+0.85%)
Apr 10, 2024 139.29 139.95 137.24 137.56 199,072 -4.25(-3.00%)
Apr 09, 2024 142.07 143.34 141.17 141.81 236,570 -0.26(-0.18%)
Apr 08, 2024 142.48 143.53 141.82 142.07 225,817 -0.25(-0.18%)
Apr 05, 2024 139.72 143.29 139.54 142.32 226,233 +2.86(+2.05%)
Apr 04, 2024 142.49 142.83 139.14 139.46 218,892 -1.83(-1.30%)
Apr 03, 2024 137.71 142.56 136.37 141.29 304,023 +3.05(+2.21%)
Apr 02, 2024 139.28 139.55 137.81 138.24 202,967 -1.39(-1.00%)
Apr 01, 2024 133.41 142.76 133.41 139.63 322,833 -3.90(-2.72%)
Mar 28, 2024 143.53 145.30 143.35 143.53 213,983 -0.12(-0.08%)
Mar 27, 2024 143.60 144.58 142.52 143.65 154,424 +1.73(+1.22%)
Mar 26, 2024 141.31 143.23 141.28 141.92 174,107 +0.64(+0.45%)
Mar 25, 2024 142.39 143.00 140.70 141.28 176,614 -1.35(-0.95%)
Mar 22, 2024 143.98 146.32 142.59 142.63 247,524 +0.66(+0.46%)
Mar 21, 2024 142.47 142.73 140.98 141.97 300,556 +0.70(+0.50%)
Mar 20, 2024 140.78 142.11 139.44 141.27 390,520 +0.42(+0.30%)
Mar 19, 2024 140.00 142.38 139.87 140.85 193,551 +0.60(+0.43%)
Mar 18, 2024 143.02 143.24 139.50 140.25 247,243 -2.78(-1.94%)
Mar 15, 2024 139.19 143.47 139.19 143.03 467,606 +3.01(+2.15%)
Mar 14, 2024 142.52 143.16 137.96 140.02 283,168 -2.15(-1.51%)
Mar 13, 2024 140.71 142.48 139.50 142.17 203,883 +0.84(+0.59%)
Mar 12, 2024 139.17 141.86 137.59 141.33 345,107 +3.07(+2.22%)
Mar 11, 2024 141.68 142.56 136.01 138.26 356,210 -4.57(-3.20%)
Mar 08, 2024 142.36 143.93 139.25 142.83 474,189 +4.86(+3.52%)
Mar 07, 2024 135.51 138.49 135.09 137.97 276,514 +3.42(+2.54%)
Mar 06, 2024 131.84 134.94 130.57 134.55 353,291 +3.45(+2.63%)
Mar 05, 2024 128.63 132.34 128.40 131.10 465,258 +1.56(+1.20%)
Mar 04, 2024 126.59 129.72 126.59 129.54 252,068 +3.22(+2.55%)
Mar 01, 2024 127.34 128.36 123.90 126.32 604,655 -0.17(-0.13%)
Feb 29, 2024 128.29 129.49 125.12 126.49 537,677 -0.08(-0.06%)
Feb 28, 2024 118.00 127.88 118.00 126.57 800,624 +3.98(+3.25%)
Feb 27, 2024 123.14 124.11 120.94 122.59 446,035 +0.69(+0.57%)
Feb 26, 2024 119.43 122.79 119.17 121.90 336,035 +2.01(+1.68%)
Feb 23, 2024 120.00 122.38 119.42 119.89 258,496 +0.58(+0.49%)
Feb 22, 2024 118.61 119.56 116.10 119.31 314,047 +2.92(+2.51%)
Feb 21, 2024 114.94 116.59 114.58 116.39 219,046 +1.33(+1.16%)
Feb 20, 2024 114.03 115.42 112.50 115.06 202,647 -0.20(-0.17%)
Feb 16, 2024 115.91 117.76 114.73 115.26 136,208 -1.61(-1.38%)
Feb 15, 2024 115.79 117.14 113.84 116.87 181,219 +1.90(+1.65%)
Feb 14, 2024 114.30 115.04 112.85 114.97 228,999 +2.19(+1.94%)
Feb 13, 2024 115.13 115.92 112.17 112.78 237,036 -5.66(-4.78%)
Feb 12, 2024 116.39 119.67 116.39 118.44 310,856 +2.18(+1.88%)
Feb 09, 2024 116.23 116.62 115.22 116.26 157,593 +0.12(+0.10%)
Feb 08, 2024 116.55 117.72 115.91 116.14 138,972 -0.53(-0.45%)
Feb 07, 2024 115.00 117.55 114.42 116.67 183,904 +2.43(+2.13%)
Feb 06, 2024 113.31 115.87 113.31 114.24 212,259 +0.93(+0.82%)
Feb 05, 2024 113.74 114.37 112.15 113.31 145,077 -2.10(-1.82%)
Feb 02, 2024 113.03 117.56 113.03 115.41 259,837 +1.63(+1.43%)
Feb 01, 2024 112.48 115.01 112.15 113.78 143,477 +2.08(+1.86%)
Jan 31, 2024 114.99 114.99 111.19 111.70 212,430 -2.81(-2.45%)
Jan 30, 2024 114.44 115.02 113.37 114.51 155,155 -0.40(-0.35%)
Jan 29, 2024 114.86 115.46 114.48 114.91 114,380 -0.27(-0.23%)
Jan 26, 2024 114.30 115.86 113.00 115.18 152,518 +1.34(+1.18%)
Jan 25, 2024 114.58 115.38 113.70 113.84 176,391 +0.65(+0.57%)
Jan 24, 2024 115.69 115.69 113.08 113.19 176,614 -1.35(-1.18%)
Jan 23, 2024 116.39 116.94 109.87 114.54 283,480 -0.78(-0.68%)
Jan 22, 2024 114.67 116.38 114.52 115.32 237,336 +1.41(+1.24%)
Jan 19, 2024 114.84 115.48 112.54 113.91 340,577 -0.25(-0.22%)
Jan 18, 2024 114.13 115.30 111.96 114.16 162,223 +1.09(+0.96%)
Jan 17, 2024 111.53 113.19 111.38 113.07 147,985 -0.36(-0.32%)
Jan 16, 2024 112.41 113.53 111.15 113.43 166,060 +0.02(+0.02%)
Jan 12, 2024 114.96 115.64 111.42 113.41 182,416 -0.40(-0.35%)
Jan 11, 2024 114.73 115.78 113.09 113.81 293,772 -1.58(-1.37%)
Jan 10, 2024 112.89 115.59 112.82 115.39 282,834 +3.00(+2.67%)
Jan 09, 2024 111.13 112.57 109.72 112.39 313,461 +0.02(+0.02%)
Jan 08, 2024 108.47 112.54 108.35 112.37 287,983 +3.31(+3.04%)
Jan 05, 2024 108.14 110.75 107.53 109.06 258,691 -0.04(-0.04%)
Jan 04, 2024 111.61 111.84 108.56 109.10 199,415 -2.05(-1.84%)
Jan 03, 2024 111.54 112.59 109.69 111.15 205,106 -1.34(-1.19%)
Jan 02, 2024 113.75 115.21 112.14 112.49 185,536 -2.60(-2.26%)
Dec 29, 2023 115.31 116.02 114.62 115.09 142,875 -0.59(-0.51%)
Dec 28, 2023 115.75 117.24 115.68 115.68 135,291 -0.04(-0.03%)
Dec 27, 2023 116.73 117.25 115.41 115.72 155,617 -0.41(-0.35%)
Dec 26, 2023 115.58 116.92 114.59 116.13 163,409 +1.18(+1.03%)
Dec 22, 2023 114.19 116.73 114.14 114.95 181,031 +1.13(+0.99%)
Dec 21, 2023 111.68 114.00 111.11 113.82 211,431 +3.54(+3.21%)
Dec 20, 2023 111.40 113.63 110.09 110.28 318,683 -1.83(-1.63%)
Dec 19, 2023 112.47 113.86 111.69 112.11 196,511 +0.67(+0.60%)
Dec 18, 2023 112.94 113.76 111.24 111.44 188,331 -1.71(-1.51%)
Dec 15, 2023 114.93 115.76 111.62 113.15 827,705 -1.20(-1.05%)
Dec 14, 2023 114.24 115.77 112.50 114.35 481,916 +2.35(+2.10%)
Dec 13, 2023 109.53 113.09 108.64 112.00 349,626 +2.22(+2.02%)
Dec 12, 2023 108.98 110.80 107.61 109.78 217,375 +0.95(+0.87%)
Dec 11, 2023 108.45 109.28 107.73 108.83 134,266 +0.28(+0.26%)
Dec 08, 2023 106.97 109.00 106.50 108.55 187,966 +1.48(+1.38%)
Dec 07, 2023 106.25 107.23 105.67 107.07 167,934 +0.59(+0.55%)
Dec 06, 2023 107.75 108.64 106.29 106.48 250,652 -0.35(-0.33%)
Dec 05, 2023 106.89 108.52 106.30 106.83 253,850 -1.09(-1.01%)
Dec 04, 2023 106.18 109.23 106.18 107.92 317,383 +1.80(+1.70%)
Dec 01, 2023 103.65 106.73 102.42 106.12 283,841 +2.25(+2.17%)
Nov 30, 2023 101.48 104.15 100.27 103.87 306,372 +3.23(+3.21%)
Nov 29, 2023 101.40 102.97 100.05 100.64 310,511 +0.01(+0.01%)
Nov 28, 2023 99.91 101.65 99.69 100.63 343,019 +0.46(+0.46%)
Nov 27, 2023 100.89 102.17 99.54 100.17 297,816 -1.17(-1.15%)
Nov 24, 2023 102.10 103.54 101.14 101.34 144,475 -0.78(-0.76%)
Nov 22, 2023 103.21 105.78 101.41 102.12 517,108 +0.44(+0.43%)
Nov 21, 2023 100.00 102.96 96.50 101.68 1,266,317 +15.03(+17.35%)
Nov 20, 2023 86.22 87.51 84.83 86.65 492,270 +1.01(+1.18%)
Nov 17, 2023 86.10 86.10 84.91 85.64 349,217 +0.31(+0.36%)
Nov 16, 2023 87.15 88.36 85.08 85.33 200,057 -2.33(-2.66%)
Nov 15, 2023 86.79 89.38 86.44 87.66 346,668 +1.18(+1.36%)
Nov 14, 2023 85.52 86.94 85.52 86.48 314,317 +3.27(+3.93%)
Nov 13, 2023 83.05 83.75 82.71 83.21 169,807 -0.16(-0.19%)
Nov 10, 2023 82.76 83.58 80.99 83.37 281,515 +1.60(+1.96%)
Nov 09, 2023 84.05 84.05 81.76 81.77 196,336 -1.25(-1.51%)
Nov 08, 2023 82.22 83.10 80.65 83.02 311,705 +1.28(+1.57%)
Nov 07, 2023 82.60 83.09 81.23 81.74 190,043 -1.64(-1.97%)
Nov 06, 2023 84.05 84.64 82.12 83.38 192,374 -1.02(-1.21%)
Nov 03, 2023 85.48 86.55 83.37 84.40 215,181 +0.38(+0.45%)
Nov 02, 2023 83.04 84.07 79.75 84.02 378,128 +2.22(+2.71%)
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.