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
Overview
News
Currencies
International
Treasuries

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

157.95 +2.89 (+1.86%)
Official Closing Price Updated: 4:10 PM EDT, Apr 2, 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 (%)
Apr 01, 2025 151.63 155.15 150.72 155.06 332,452 +2.72(+1.79%)
Mar 31, 2025 150.18 153.31 147.11 152.34 400,092 -1.55(-1.01%)
Mar 28, 2025 154.44 157.24 151.28 153.89 214,468 -0.25(-0.16%)
Mar 27, 2025 156.73 157.48 151.87 154.14 498,143 -3.63(-2.30%)
Mar 26, 2025 160.35 162.31 155.99 157.77 337,402 -3.46(-2.15%)
Mar 25, 2025 160.88 162.66 158.68 161.23 372,606 -0.34(-0.21%)
Mar 24, 2025 159.37 162.96 159.37 161.57 236,823 +5.33(+3.41%)
Mar 21, 2025 157.21 159.24 155.69 156.24 573,497 -2.91(-1.83%)
Mar 20, 2025 156.86 161.43 156.21 159.15 385,980 +1.03(+0.65%)
Mar 19, 2025 155.69 160.08 154.59 158.12 340,181 +2.19(+1.40%)
Mar 18, 2025 155.20 157.55 152.93 155.93 451,445 -1.53(-0.97%)
Mar 17, 2025 153.84 158.18 153.84 157.46 499,646 +1.89(+1.21%)
Mar 14, 2025 151.00 156.02 149.91 155.57 642,821 +8.10(+5.49%)
Mar 13, 2025 148.66 150.06 143.43 147.47 753,675 -1.34(-0.90%)
Mar 12, 2025 148.13 150.30 144.73 148.81 978,126 +4.69(+3.25%)
Mar 11, 2025 137.50 145.57 135.50 144.12 944,655 +7.37(+5.39%)
Mar 10, 2025 138.00 139.30 133.45 136.75 758,580 -4.21(-2.99%)
Mar 07, 2025 144.69 146.39 136.12 140.96 869,989 -2.56(-1.78%)
Mar 06, 2025 149.59 151.72 140.62 143.52 907,739 -10.37(-6.74%)
Mar 05, 2025 153.47 155.35 147.21 153.89 1,322,865 +0.84(+0.55%)
Mar 04, 2025 157.49 159.75 152.35 153.05 975,308 -7.97(-4.95%)
Mar 03, 2025 165.60 167.07 159.83 161.02 543,650 -2.84(-1.73%)
Feb 28, 2025 162.35 166.37 159.10 163.86 821,355 +1.73(+1.07%)
Feb 27, 2025 161.05 167.52 159.53 162.13 931,757 +0.17(+0.10%)
Feb 26, 2025 176.30 181.77 154.22 161.96 1,295,127 -9.98(-5.80%)
Feb 25, 2025 168.93 173.16 165.81 171.94 1,072,820 +3.34(+1.98%)
Feb 24, 2025 172.22 174.97 164.60 168.60 704,508 -2.89(-1.69%)
Feb 21, 2025 176.00 177.58 166.94 171.49 554,711 -0.05(-0.03%)
Feb 20, 2025 182.25 182.45 171.00 171.54 658,006 -8.21(-4.57%)
Feb 19, 2025 170.99 180.82 169.74 179.75 916,718 +5.08(+2.91%)
Feb 18, 2025 179.13 179.96 173.19 174.67 596,551 -3.53(-1.98%)
Feb 14, 2025 186.54 186.54 177.43 178.20 391,634 -7.22(-3.89%)
Feb 13, 2025 189.85 190.42 181.83 185.42 262,947 -3.49(-1.85%)
Feb 12, 2025 190.97 192.52 186.58 188.91 286,257 -6.10(-3.13%)
Feb 11, 2025 199.54 199.96 192.74 195.01 206,561 -5.45(-2.72%)
Feb 10, 2025 199.52 202.05 196.97 200.46 223,755 +1.28(+0.64%)
Feb 07, 2025 201.00 203.63 198.65 199.18 262,473 -1.38(-0.69%)
Feb 06, 2025 191.93 200.57 191.93 200.56 279,061 +9.42(+4.93%)
Feb 05, 2025 187.43 193.71 187.00 191.14 387,565 +5.50(+2.96%)
Feb 04, 2025 186.95 186.95 183.43 185.64 290,615 +0.22(+0.12%)
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 following
Privacy Policy and Terms and Conditions.
 
 
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.