Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Dycom Industries, Inc. Common Stock (NY:DY)

340.02 -7.59 (-2.18%)
Official Closing Price Updated: 7:00 PM EST, Dec 17, 2025 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 (%)
Dec 17, 2025 351.86 353.10 338.33 340.02 460,656 -7.59(-2.18%)
Dec 16, 2025 349.29 355.36 346.24 347.61 284,609 -3.58(-1.02%)
Dec 15, 2025 350.40 354.75 349.21 351.19 289,178 +5.41(+1.56%)
Dec 12, 2025 362.00 366.65 344.03 345.78 475,594 -18.73(-5.14%)
Dec 11, 2025 355.93 366.46 348.64 364.51 344,770 +8.68(+2.44%)
Dec 10, 2025 347.03 361.22 346.40 355.83 355,230 +8.62(+2.48%)
Dec 09, 2025 348.72 352.96 345.81 347.21 268,624 -1.70(-0.49%)
Dec 08, 2025 354.77 356.60 347.71 348.91 410,307 -2.89(-0.82%)
Dec 05, 2025 353.44 354.80 347.99 351.80 249,200 -2.60(-0.73%)
Dec 04, 2025 349.66 358.24 346.88 354.40 312,255 +1.60(+0.45%)
Dec 03, 2025 353.08 354.87 342.45 352.80 311,352 -1.51(-0.43%)
Dec 02, 2025 354.22 357.69 351.24 354.31 422,578 +4.25(+1.21%)
Dec 01, 2025 356.87 358.01 347.66 350.06 459,475 -11.47(-3.17%)
Nov 28, 2025 357.11 364.40 355.56 361.53 173,554 +6.57(+1.85%)
Nov 26, 2025 350.00 362.54 350.00 354.96 517,069 +6.52(+1.87%)
Nov 25, 2025 342.21 349.51 340.79 348.44 404,226 +7.75(+2.27%)
Nov 24, 2025 331.44 343.69 329.82 340.69 440,801 +14.20(+4.35%)
Nov 21, 2025 325.80 335.42 320.02 326.49 576,398 +3.12(+0.96%)
Nov 20, 2025 334.41 350.87 322.58 323.37 749,053 -1.92(-0.59%)
Nov 19, 2025 324.48 350.00 317.09 325.29 1,106,426 +29.09(+9.82%)
Nov 18, 2025 290.03 300.50 289.21 296.20 479,988 +2.43(+0.83%)
Nov 17, 2025 291.20 300.00 289.20 293.77 447,579 +2.57(+0.88%)
Nov 14, 2025 279.86 292.99 273.03 291.20 355,787 +8.51(+3.01%)
Nov 13, 2025 293.11 296.21 279.46 282.69 271,223 -12.88(-4.36%)
Nov 12, 2025 290.58 297.58 290.58 295.57 289,874 +4.96(+1.71%)
Nov 11, 2025 290.32 292.37 284.30 290.61 220,192 -3.01(-1.03%)
Nov 10, 2025 292.07 298.07 288.37 293.62 263,308 +7.21(+2.52%)
Nov 07, 2025 279.82 287.65 273.00 286.41 501,562 +3.49(+1.23%)
Nov 06, 2025 287.19 289.19 281.68 282.92 219,830 -7.23(-2.49%)
Nov 05, 2025 283.86 291.77 282.40 290.15 433,468 +8.02(+2.84%)
Nov 04, 2025 281.42 286.25 275.00 282.13 252,312 -4.06(-1.42%)
Nov 03, 2025 285.42 291.10 282.50 286.19 281,319 -1.60(-0.56%)
Oct 31, 2025 284.76 293.46 284.76 287.79 270,074 +1.43(+0.50%)
Oct 30, 2025 285.13 290.00 281.50 286.36 339,786 -2.08(-0.72%)
Oct 29, 2025 289.25 291.61 285.07 288.44 335,483 +2.86(+1.00%)
Oct 28, 2025 281.78 286.68 281.01 285.58 259,459 +1.42(+0.50%)
Oct 27, 2025 294.68 294.68 277.40 284.16 695,355 -7.80(-2.67%)
Oct 24, 2025 291.30 295.16 289.08 291.96 204,474 +5.58(+1.95%)
Oct 23, 2025 279.98 287.00 277.50 286.38 251,336 +6.86(+2.45%)
Oct 22, 2025 291.03 293.70 272.31 279.52 355,122 -10.76(-3.71%)
Oct 21, 2025 296.33 297.85 287.05 290.28 171,223 -6.03(-2.04%)
Oct 20, 2025 299.68 300.17 292.34 296.31 154,862 +3.82(+1.31%)
Oct 17, 2025 293.06 296.28 287.21 292.49 276,400 -2.95(-1.00%)
Oct 16, 2025 300.00 301.88 294.75 295.44 278,730 -3.38(-1.13%)
Oct 15, 2025 292.67 299.52 289.84 298.82 310,819 +5.97(+2.04%)
Oct 14, 2025 287.68 297.60 285.58 292.85 212,024 +1.95(+0.67%)
Oct 13, 2025 291.54 294.75 288.69 290.90 187,901 +6.57(+2.31%)
Oct 10, 2025 291.78 294.82 284.14 284.33 313,732 -5.35(-1.85%)
Oct 09, 2025 293.68 293.89 288.59 289.68 279,530 -4.41(-1.50%)
Oct 08, 2025 282.63 294.35 282.55 294.09 251,816 +7.79(+2.72%)
Oct 07, 2025 290.00 292.00 281.71 286.30 461,535 -2.36(-0.82%)
Oct 06, 2025 289.28 291.86 287.02 288.66 330,548 +2.21(+0.77%)
Oct 03, 2025 292.95 293.34 285.59 286.45 534,727 -5.13(-1.76%)
Oct 02, 2025 292.56 294.35 286.95 291.58 260,591 -0.08(-0.03%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.