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 (%)
Oct 31, 2011 6.251 6.358 6.223 6.223 371,939 -0.14(-2.23%)
Oct 28, 2011 6.343 6.379 6.251 6.365 257,549 +0.00(+0.00%)
Oct 27, 2011 6.343 6.379 6.201 6.365 510,922 +0.09(+1.36%)
Oct 26, 2011 6.152 6.329 6.116 6.279 584,588 +0.23(+3.88%)
Oct 25, 2011 6.081 6.095 5.988 6.045 253,704 -0.04(-0.58%)
Oct 24, 2011 5.818 6.088 5.811 6.081 418,091 +0.27(+4.65%)
Oct 21, 2011 5.782 5.825 5.761 5.811 311,965 +0.07(+1.24%)
Oct 20, 2011 5.654 5.740 5.619 5.740 198,047 +0.12(+2.15%)
Oct 19, 2011 5.718 5.740 5.612 5.619 247,362 -0.09(-1.49%)
Oct 18, 2011 5.676 5.740 5.647 5.704 323,135 +0.04(+0.75%)
Oct 17, 2011 5.654 5.782 5.647 5.661 198,850 -0.04(-0.62%)
Oct 14, 2011 5.718 5.740 5.633 5.697 264,867 +0.01(+0.25%)
Oct 13, 2011 5.768 5.789 5.647 5.683 298,681 -0.13(-2.20%)
Oct 12, 2011 5.825 5.825 5.761 5.811 261,320 +0.00(+0.00%)
Oct 11, 2011 5.761 5.839 5.711 5.811 229,542 +0.02(+0.37%)
Oct 10, 2011 5.754 5.832 5.704 5.789 267,865 +0.10(+1.75%)
Oct 07, 2011 5.789 5.839 5.683 5.690 322,133 -0.10(-1.72%)
Oct 06, 2011 5.612 5.804 5.605 5.789 442,381 +0.18(+3.30%)
Oct 05, 2011 5.626 5.676 5.505 5.605 325,758 -0.02(-0.38%)
Oct 04, 2011 5.292 5.676 5.150 5.626 1,005,477 +0.29(+5.46%)
Oct 03, 2011 5.711 5.761 5.278 5.335 1,073,409 -0.39(-6.82%)
Sep 30, 2011 5.811 5.885 5.725 5.725 314,672 -0.13(-2.30%)
Sep 29, 2011 5.839 5.896 5.761 5.860 228,672 +0.10(+1.73%)
Sep 28, 2011 5.917 5.939 5.754 5.761 408,081 -0.10(-1.70%)
Sep 27, 2011 5.915 5.929 5.812 5.860 665,880 +0.02(+0.35%)
Sep 26, 2011 5.860 5.881 5.764 5.840 357,638 +0.03(+0.59%)
Sep 23, 2011 5.805 5.895 5.764 5.805 359,875 +0.00(+0.00%)
Sep 22, 2011 5.750 5.984 5.750 5.805 476,821 -0.10(-1.75%)
Sep 21, 2011 6.053 6.102 5.902 5.909 275,714 -0.15(-2.50%)
Sep 20, 2011 6.218 6.218 6.053 6.060 186,551 -0.09(-1.45%)
Sep 19, 2011 6.087 6.218 6.087 6.149 302,231 +0.02(+0.34%)
Sep 16, 2011 6.108 6.191 6.074 6.129 357,537 +0.06(+0.91%)
Sep 15, 2011 5.977 6.129 5.964 6.074 677,370 +0.13(+2.20%)
Sep 14, 2011 5.922 5.991 5.881 5.943 289,536 +0.05(+0.82%)
Sep 13, 2011 5.909 5.929 5.812 5.895 472,006 -0.01(-0.23%)
Sep 12, 2011 5.771 5.929 5.771 5.909 396,087 +0.10(+1.78%)
Sep 09, 2011 5.750 5.833 5.726 5.805 349,271 +0.03(+0.48%)
Sep 08, 2011 5.867 5.915 5.778 5.778 332,232 -0.12(-1.98%)
Sep 07, 2011 5.847 6.005 5.778 5.895 735,885 +0.10(+1.66%)
Sep 06, 2011 5.668 5.812 5.668 5.798 559,352 +0.03(+0.48%)
Sep 02, 2011 5.874 5.970 5.743 5.771 1,149,236 -0.25(-4.11%)
Sep 01, 2011 6.294 6.294 5.991 6.019 616,379 -0.30(-4.68%)
Aug 31, 2011 6.314 6.349 6.246 6.314 285,728 +0.00(+0.00%)
Aug 30, 2011 6.294 6.418 6.204 6.314 371,936 +0.02(+0.33%)
Aug 29, 2011 6.170 6.294 6.170 6.294 280,996 +0.17(+2.81%)
Aug 26, 2011 6.039 6.149 6.005 6.122 306,895 +0.08(+1.25%)
Aug 25, 2011 6.246 6.266 6.032 6.046 585,597 -0.17(-2.66%)
Aug 24, 2011 6.204 6.280 6.122 6.211 469,248 +0.02(+0.33%)
Aug 23, 2011 6.039 6.225 6.019 6.191 926,049 +0.14(+2.39%)
Aug 22, 2011 6.046 6.239 6.005 6.046 552,173 -0.07(-1.12%)
Aug 19, 2011 6.108 6.197 6.094 6.115 453,733 -0.03(-0.45%)
Aug 18, 2011 6.328 6.328 6.129 6.142 739,404 -0.28(-4.29%)
Aug 17, 2011 6.314 6.424 6.301 6.418 232,287 +0.10(+1.63%)
Aug 16, 2011 6.404 6.404 6.294 6.314 330,101 -0.11(-1.71%)
Aug 15, 2011 6.349 6.424 6.335 6.424 451,733 +0.14(+2.19%)
Aug 12, 2011 6.225 6.314 6.191 6.287 331,528 +0.08(+1.22%)
Aug 11, 2011 6.163 6.328 6.136 6.211 745,812 +0.03(+0.56%)
Aug 10, 2011 6.349 6.452 6.156 6.177 737,791 -0.28(-4.26%)
Aug 09, 2011 6.012 6.521 5.709 6.452 1,075,711 +0.74(+12.88%)
Aug 08, 2011 6.012 6.067 5.716 5.716 1,285,338 -0.41(-6.63%)
Aug 05, 2011 6.080 6.191 5.984 6.122 796,509 +0.06(+0.91%)
Aug 04, 2011 6.191 6.266 6.067 6.067 708,438 -0.15(-2.43%)
Aug 03, 2011 6.191 6.239 6.060 6.218 555,715 +0.05(+0.78%)
Aug 02, 2011 6.376 6.438 6.170 6.170 939,330 -0.19(-3.03%)
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.