Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Dynex Capital (NY: DX )

11.69 -0.15 (-1.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2017 9.033 9.046 8.832 8.966 248,800 -0.01(-0.15%)
Jan 30, 2017 8.993 9.087 8.952 8.979 292,483 -0.05(-0.59%)
Jan 27, 2017 9.154 9.154 9.020 9.033 90,837 -0.04(-0.44%)
Jan 26, 2017 9.060 9.127 9.020 9.073 167,340 +0.03(+0.30%)
Jan 25, 2017 9.033 9.100 9.020 9.046 169,671 -0.04(-0.44%)
Jan 24, 2017 9.154 9.154 9.073 9.087 174,004 -0.01(-0.15%)
Jan 23, 2017 9.006 9.167 9.006 9.100 97,297 +0.04(+0.44%)
Jan 20, 2017 9.073 9.140 9.033 9.060 113,290 -0.01(-0.15%)
Jan 19, 2017 9.033 9.100 9.020 9.073 143,407 +0.05(+0.60%)
Jan 18, 2017 9.087 9.087 8.952 9.020 261,267 -0.05(-0.59%)
Jan 17, 2017 9.140 9.194 9.046 9.073 223,175 -0.08(-0.88%)
Jan 13, 2017 9.154 9.154 9.154 0 -0.08(-0.87%)
Jan 12, 2017 9.315 9.342 9.167 9.234 134,726 -0.08(-0.86%)
Jan 11, 2017 9.301 9.416 9.275 9.315 260,080 +0.01(+0.14%)
Jan 10, 2017 9.261 9.369 9.194 9.301 272,328 +0.09(+1.02%)
Jan 09, 2017 9.301 9.355 9.194 9.207 159,146 -0.05(-0.58%)
Jan 06, 2017 9.395 9.395 9.248 9.261 106,438 -0.15(-1.57%)
Jan 05, 2017 9.409 9.436 9.288 9.409 186,122 +0.01(+0.14%)
Jan 04, 2017 9.355 9.422 9.355 9.395 173,633 +0.04(+0.43%)
Jan 03, 2017 9.181 9.355 9.127 9.355 294,954 +0.20(+2.20%)
Dec 30, 2016 9.154 9.154 9.154 0 -0.09(-1.02%)
Dec 29, 2016 9.181 9.342 9.181 9.248 267,819 +0.04(+0.44%)
Dec 28, 2016 9.207 9.254 9.100 9.207 236,586 +0.05(+0.59%)
Dec 27, 2016 9.154 9.232 9.154 9.154 244,523 -0.04(-0.42%)
Dec 23, 2016 9.193 9.193 9.193 0 +0.03(+0.28%)
Dec 22, 2016 9.180 9.219 9.089 9.167 158,114 +0.00(+0.00%)
Dec 21, 2016 9.219 9.245 9.128 9.167 143,830 -0.04(-0.42%)
Dec 20, 2016 9.219 9.284 9.141 9.206 182,002 -0.03(-0.28%)
Dec 19, 2016 9.115 9.258 9.102 9.232 353,393 +0.09(+1.00%)
Dec 16, 2016 8.880 9.167 8.880 9.141 1,603,665 +0.27(+3.08%)
Dec 15, 2016 9.024 9.063 8.867 8.867 350,224 -0.20(-2.16%)
Dec 14, 2016 9.154 9.199 9.037 9.063 350,480 -0.04(-0.43%)
Dec 13, 2016 9.180 9.180 9.076 9.102 413,158 -0.08(-0.85%)
Dec 12, 2016 9.180 9.245 9.141 9.180 346,894 +0.01(+0.14%)
Dec 09, 2016 9.050 9.192 9.050 9.167 329,534 +0.09(+1.00%)
Dec 08, 2016 9.024 9.095 8.985 9.076 171,075 +0.05(+0.58%)
Dec 07, 2016 8.972 9.089 8.958 9.024 262,623 +0.05(+0.58%)
Dec 06, 2016 8.945 9.011 8.945 8.972 146,995 +0.01(+0.15%)
Dec 05, 2016 8.724 8.958 8.711 8.958 147,015 +0.23(+2.69%)
Dec 02, 2016 8.789 8.815 8.698 8.724 165,893 +0.00(+0.00%)
Dec 01, 2016 8.958 9.037 8.679 8.724 281,552 -0.27(-3.04%)
Nov 30, 2016 9.154 9.167 8.972 8.998 154,859 -0.17(-1.85%)
Nov 29, 2016 9.115 9.206 9.100 9.167 130,865 +0.08(+0.86%)
Nov 28, 2016 9.115 9.141 9.024 9.089 120,954 +0.00(+0.00%)
Nov 25, 2016 9.024 9.128 8.998 9.089 52,998 +0.08(+0.87%)
Nov 23, 2016 9.011 9.011 9.011 0 -0.09(-1.00%)
Nov 22, 2016 8.972 9.154 8.972 9.102 163,079 +0.14(+1.60%)
Nov 21, 2016 8.919 9.026 8.919 8.958 211,359 +0.07(+0.73%)
Nov 18, 2016 8.815 8.906 8.802 8.893 192,924 +0.07(+0.74%)
Nov 17, 2016 8.880 8.958 8.789 8.828 130,644 -0.03(-0.29%)
Nov 16, 2016 8.789 8.945 8.789 8.854 204,201 +0.07(+0.74%)
Nov 15, 2016 8.841 8.880 8.685 8.789 150,472 -0.04(-0.44%)
Nov 14, 2016 8.893 8.945 8.802 8.828 149,619 -0.04(-0.44%)
Nov 11, 2016 8.724 8.945 8.724 8.867 304,293 +0.14(+1.64%)
Nov 10, 2016 8.841 8.867 8.620 8.724 243,860 -0.07(-0.74%)
Nov 09, 2016 8.620 8.815 8.620 8.789 221,254 +0.04(+0.45%)
Nov 08, 2016 8.685 8.828 8.685 8.750 125,927 -0.01(-0.15%)
Nov 07, 2016 8.789 8.867 8.750 8.763 232,914 +0.05(+0.60%)
Nov 04, 2016 8.685 8.789 8.659 8.711 164,107 +0.05(+0.60%)
Nov 03, 2016 8.607 8.724 8.594 8.659 178,268 +0.09(+1.06%)
Nov 02, 2016 8.529 8.620 8.490 8.568 390,585 +0.08(+0.92%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.