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 )

12.25 +0.08 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2013 7.830 7.866 7.723 7.732 319,321 -0.05(-0.69%)
Oct 30, 2013 7.830 7.884 7.785 7.785 238,953 -0.06(-0.80%)
Oct 29, 2013 7.920 7.920 7.821 7.848 401,689 -0.13(-1.57%)
Oct 28, 2013 7.982 8.000 7.911 7.973 270,328 +0.00(+0.00%)
Oct 25, 2013 7.973 8.000 7.920 7.973 168,126 +0.03(+0.34%)
Oct 24, 2013 7.947 7.964 7.885 7.947 180,240 +0.01(+0.11%)
Oct 23, 2013 7.848 7.964 7.848 7.938 300,771 +0.05(+0.68%)
Oct 22, 2013 7.803 7.920 7.785 7.884 324,161 +0.08(+1.03%)
Oct 21, 2013 7.839 7.857 7.785 7.803 205,409 -0.03(-0.34%)
Oct 18, 2013 7.776 7.839 7.696 7.830 442,900 +0.13(+1.63%)
Oct 17, 2013 7.526 7.705 7.526 7.705 312,625 +0.18(+2.38%)
Oct 16, 2013 7.392 7.535 7.365 7.526 371,330 +0.14(+1.94%)
Oct 15, 2013 7.508 7.508 7.347 7.383 325,703 -0.13(-1.67%)
Oct 14, 2013 7.499 7.517 7.436 7.508 310,346 +0.00(+0.00%)
Oct 11, 2013 7.427 7.508 7.419 7.508 234,194 +0.08(+1.08%)
Oct 10, 2013 7.436 7.463 7.392 7.427 301,215 +0.04(+0.48%)
Oct 09, 2013 7.392 7.472 7.383 7.392 295,947 -0.01(-0.12%)
Oct 08, 2013 7.481 7.499 7.401 7.401 431,651 -0.09(-1.19%)
Oct 07, 2013 7.454 7.544 7.427 7.490 419,342 +0.01(+0.12%)
Oct 04, 2013 7.606 7.630 7.463 7.481 472,184 -0.14(-1.88%)
Oct 03, 2013 7.687 7.750 7.598 7.624 722,148 -0.09(-1.16%)
Oct 02, 2013 7.740 7.809 7.670 7.714 897,998 -0.03(-0.45%)
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.