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 (%)
Nov 30, 2012 7.811 7.811 7.740 7.803 456,545 +0.00(+0.00%)
Nov 29, 2012 7.795 7.811 7.740 7.803 271,682 +0.03(+0.41%)
Nov 28, 2012 7.740 7.795 7.676 7.771 308,920 +0.03(+0.41%)
Nov 27, 2012 7.763 7.819 7.700 7.740 365,621 -0.02(-0.31%)
Nov 26, 2012 7.660 7.763 7.612 7.763 421,139 +0.08(+1.04%)
Nov 23, 2012 7.612 7.684 7.588 7.684 211,211 +0.08(+1.05%)
Nov 21, 2012 7.588 7.620 7.521 7.604 348,868 +0.01(+0.10%)
Nov 20, 2012 7.652 7.652 7.525 7.596 357,447 -0.04(-0.52%)
Nov 19, 2012 7.604 7.676 7.540 7.636 564,367 +0.10(+1.37%)
Nov 16, 2012 7.254 7.533 7.222 7.533 773,606 +0.30(+4.18%)
Nov 15, 2012 6.959 7.322 6.896 7.230 870,999 +0.14(+1.91%)
Nov 14, 2012 7.254 7.302 6.927 7.095 1,552,968 -0.18(-2.52%)
Nov 13, 2012 7.413 7.485 7.238 7.278 974,380 -0.23(-3.08%)
Nov 12, 2012 7.572 7.620 7.509 7.509 567,479 -0.04(-0.53%)
Nov 09, 2012 7.540 7.612 7.461 7.548 394,071 -0.05(-0.63%)
Nov 08, 2012 7.644 7.748 7.596 7.596 469,690 -0.02(-0.21%)
Nov 07, 2012 7.684 7.708 7.429 7.612 947,564 -0.15(-1.95%)
Nov 06, 2012 7.803 7.835 7.740 7.763 358,996 -0.03(-0.41%)
Nov 05, 2012 7.803 7.859 7.708 7.795 368,858 -0.03(-0.41%)
Nov 02, 2012 7.970 7.978 7.819 7.827 486,484 -0.14(-1.70%)
Nov 01, 2012 8.018 8.034 7.899 7.962 602,042 +0.06(+0.81%)
Oct 31, 2012 7.787 7.923 7.771 7.899 484,974 +0.15(+1.95%)
Oct 26, 2012 7.819 7.748 7.748 7.748 389,827 -0.06(-0.82%)
Oct 25, 2012 7.835 7.875 7.755 7.811 272,486 -0.01(-0.10%)
Oct 24, 2012 7.803 7.883 7.763 7.819 320,266 +0.04(+0.51%)
Oct 23, 2012 7.779 7.787 7.724 7.779 408,993 -0.04(-0.51%)
Oct 19, 2012 7.891 7.931 7.763 7.819 665,761 -0.09(-1.11%)
Oct 18, 2012 7.923 8.002 7.907 7.907 511,614 -0.02(-0.30%)
Oct 17, 2012 7.851 7.947 7.843 7.931 499,801 +0.07(+0.91%)
Oct 16, 2012 7.692 7.859 7.644 7.859 935,882 +0.20(+2.60%)
Oct 15, 2012 7.604 7.668 7.349 7.660 1,972,958 +0.02(+0.21%)
Oct 12, 2012 7.851 7.859 7.613 7.644 1,541,494 -0.21(-2.74%)
Oct 11, 2012 7.859 7.939 7.859 7.859 505,597 +0.00(+0.00%)
Oct 10, 2012 8.114 8.122 7.803 7.859 1,975,423 -0.26(-3.24%)
Oct 09, 2012 8.201 8.241 8.122 8.122 571,431 -0.09(-1.07%)
Oct 08, 2012 8.201 8.209 8.154 8.209 577,221 -0.02(-0.19%)
Oct 05, 2012 8.273 8.321 8.193 8.225 631,107 -0.02(-0.19%)
Oct 04, 2012 8.345 8.345 8.146 8.241 1,119,186 -0.06(-0.67%)
Oct 03, 2012 8.385 8.416 8.289 8.297 1,305,911 -0.11(-1.33%)
Oct 02, 2012 8.439 8.447 8.377 8.408 1,365,858 +0.02(+0.28%)
Oct 01, 2012 8.354 8.447 8.331 8.385 1,019,623 +0.05(+0.65%)
Sep 28, 2012 8.315 8.401 8.253 8.331 829,183 +0.02(+0.19%)
Sep 27, 2012 8.370 8.401 8.238 8.315 851,906 -0.05(-0.65%)
Sep 26, 2012 8.439 8.509 8.362 8.370 586,667 -0.05(-0.64%)
Sep 25, 2012 8.478 8.509 8.416 8.424 659,014 -0.02(-0.18%)
Sep 24, 2012 8.408 8.486 8.393 8.439 618,219 +0.03(+0.37%)
Sep 21, 2012 8.494 8.501 8.408 8.408 931,816 -0.06(-0.73%)
Sep 20, 2012 8.401 8.478 8.370 8.470 561,583 +0.10(+1.20%)
Sep 19, 2012 8.315 8.408 8.300 8.370 427,454 +0.05(+0.56%)
Sep 18, 2012 8.385 8.385 8.284 8.323 349,004 -0.04(-0.46%)
Sep 17, 2012 8.370 8.424 8.331 8.362 397,291 -0.01(-0.09%)
Sep 14, 2012 8.339 8.401 8.339 8.370 512,540 +0.03(+0.37%)
Sep 13, 2012 8.401 8.447 8.339 8.339 683,181 -0.06(-0.74%)
Sep 12, 2012 8.439 8.447 8.377 8.401 346,861 -0.01(-0.09%)
Sep 11, 2012 8.370 8.424 8.346 8.408 547,294 +0.11(+1.31%)
Sep 10, 2012 8.261 8.339 8.215 8.300 518,113 +0.01(+0.09%)
Sep 07, 2012 8.191 8.331 8.176 8.292 387,385 +0.11(+1.33%)
Sep 06, 2012 8.191 8.230 8.145 8.184 393,955 -0.01(-0.09%)
Sep 05, 2012 8.284 8.292 8.191 8.191 516,054 -0.07(-0.84%)
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.