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)

194.83 +2.73 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 16, 2025 192.86 194.84 190.00 194.83 326,099 +2.73(+1.42%)
May 15, 2025 191.75 193.76 186.42 192.10 220,758 -1.27(-0.66%)
May 14, 2025 195.78 196.70 192.61 193.37 270,846 -0.62(-0.32%)
May 13, 2025 196.15 196.15 192.67 193.99 350,987 +1.43(+0.74%)
May 12, 2025 194.10 196.66 187.96 192.56 435,670 +4.13(+2.19%)
May 09, 2025 187.23 189.78 185.90 188.43 246,449 +2.02(+1.08%)
May 08, 2025 186.21 188.00 183.93 186.41 393,790 +3.08(+1.68%)
May 07, 2025 184.30 186.40 182.67 183.33 343,140 -0.58(-0.32%)
May 06, 2025 181.17 185.21 181.17 183.91 206,343 +0.95(+0.52%)
May 05, 2025 179.70 184.53 179.70 182.96 279,815 +2.43(+1.35%)
May 02, 2025 178.19 184.13 177.28 180.53 488,319 +7.47(+4.32%)
May 01, 2025 172.01 176.91 169.18 173.06 309,729 +5.51(+3.29%)
Apr 30, 2025 164.59 168.31 162.30 167.55 300,877 -0.19(-0.11%)
Apr 29, 2025 168.00 168.72 165.38 167.74 341,315 +0.78(+0.47%)
Apr 28, 2025 165.17 167.61 164.19 166.96 408,813 +1.76(+1.07%)
Apr 25, 2025 164.34 166.48 163.13 165.20 357,974 +0.73(+0.44%)
Apr 24, 2025 160.34 164.90 157.98 164.47 204,233 +3.72(+2.31%)
Apr 23, 2025 162.86 166.98 159.68 160.75 550,561 +6.15(+3.98%)
Apr 22, 2025 152.00 156.36 150.29 154.60 395,315 +3.01(+1.99%)
Apr 21, 2025 155.10 155.10 149.38 151.59 515,245 -2.92(-1.89%)
Apr 17, 2025 152.54 156.58 150.47 154.51 440,434 +2.19(+1.44%)
Apr 16, 2025 149.39 152.97 149.09 152.32 491,054 +0.24(+0.16%)
Apr 15, 2025 152.78 155.00 152.07 152.08 378,203 -0.08(-0.05%)
Apr 14, 2025 155.78 155.94 150.97 152.16 418,684 -1.11(-0.72%)
Apr 11, 2025 149.82 154.76 148.24 153.27 289,573 +2.20(+1.46%)
Apr 10, 2025 151.04 153.75 148.00 151.07 564,354 -4.89(-3.14%)
Apr 09, 2025 140.00 160.10 139.79 155.96 851,207 +15.27(+10.85%)
Apr 08, 2025 147.13 149.45 138.75 140.69 528,333 -0.60(-0.42%)
Apr 07, 2025 133.29 147.91 131.37 141.29 606,563 +2.33(+1.68%)
Apr 04, 2025 142.35 143.35 135.00 138.96 646,011 -8.98(-6.07%)
Apr 03, 2025 149.16 151.84 147.73 147.94 460,760 -10.01(-6.34%)
Apr 02, 2025 152.18 159.25 150.27 157.95 291,322 +2.89(+1.86%)
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%)
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 Of Service.
 
 
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.