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, 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%)
Nov 01, 2016 8.945 8.985 8.451 8.490 435,725 -0.46(-5.09%)
Oct 31, 2016 8.985 8.985 8.880 8.945 129,700 +0.03(+0.29%)
Oct 28, 2016 8.945 9.011 8.880 8.919 111,713 -0.01(-0.15%)
Oct 27, 2016 9.063 9.102 8.919 8.932 186,015 -0.13(-1.44%)
Oct 26, 2016 9.167 9.254 9.043 9.063 241,268 -0.14(-1.56%)
Oct 25, 2016 9.167 9.232 9.076 9.206 169,659 +0.04(+0.43%)
Oct 24, 2016 9.037 9.180 9.037 9.167 89,197 +0.12(+1.29%)
Oct 21, 2016 8.932 9.082 8.932 9.050 75,972 +0.05(+0.58%)
Oct 20, 2016 8.972 9.024 8.958 8.998 74,210 +0.03(+0.29%)
Oct 19, 2016 8.958 9.050 8.945 8.972 87,038 +0.01(+0.15%)
Oct 18, 2016 8.893 9.011 8.854 8.958 140,501 +0.09(+1.03%)
Oct 17, 2016 8.932 8.985 8.854 8.867 119,127 -0.05(-0.58%)
Oct 14, 2016 8.998 9.024 8.906 8.919 97,858 -0.07(-0.72%)
Oct 13, 2016 8.919 9.050 8.919 8.985 85,409 +0.03(+0.29%)
Oct 12, 2016 8.867 9.050 8.867 8.958 88,744 +0.08(+0.88%)
Oct 11, 2016 8.880 8.971 8.841 8.880 117,326 -0.04(-0.44%)
Oct 10, 2016 8.815 8.972 8.815 8.919 122,527 +0.08(+0.88%)
Oct 07, 2016 8.854 8.887 8.750 8.841 128,978 +0.04(+0.44%)
Oct 06, 2016 8.880 8.906 8.737 8.802 178,842 -0.08(-0.88%)
Oct 05, 2016 9.076 9.102 8.880 8.880 176,709 -0.16(-1.73%)
Oct 04, 2016 9.245 9.264 8.998 9.037 255,071 -0.21(-2.25%)
Oct 03, 2016 9.310 9.388 9.219 9.245 283,013 -0.14(-1.53%)
Sep 30, 2016 9.312 9.413 9.306 9.388 286,948 +0.08(+0.82%)
Sep 29, 2016 9.363 9.401 9.236 9.312 123,433 -0.03(-0.27%)
Sep 28, 2016 9.338 9.426 9.249 9.338 161,462 +0.01(+0.14%)
Sep 27, 2016 9.312 9.413 9.312 9.325 420,791 -0.01(-0.14%)
Sep 26, 2016 9.426 9.489 9.338 9.338 129,065 -0.08(-0.81%)
Sep 23, 2016 9.413 9.502 9.401 9.413 99,306 -0.06(-0.67%)
Sep 22, 2016 9.401 9.502 9.401 9.477 164,518 +0.10(+1.08%)
Sep 21, 2016 9.376 9.402 9.262 9.376 146,788 +0.05(+0.54%)
Sep 20, 2016 9.376 9.413 9.300 9.325 87,927 +0.01(+0.14%)
Sep 19, 2016 9.173 9.363 9.173 9.312 113,539 +0.14(+1.52%)
Sep 16, 2016 9.274 9.274 9.122 9.173 302,520 -0.08(-0.82%)
Sep 15, 2016 9.249 9.289 9.186 9.249 114,288 +0.05(+0.55%)
Sep 14, 2016 9.173 9.262 9.122 9.198 102,330 +0.05(+0.55%)
Sep 13, 2016 9.249 9.287 9.141 9.148 140,761 -0.11(-1.23%)
Sep 12, 2016 9.173 9.312 9.072 9.262 206,264 +0.08(+0.83%)
Sep 09, 2016 9.553 9.591 9.173 9.186 178,238 -0.40(-4.22%)
Sep 08, 2016 9.578 9.629 9.540 9.591 130,204 +0.00(+0.00%)
Sep 07, 2016 9.527 9.616 9.502 9.591 182,608 +0.09(+0.93%)
Sep 06, 2016 9.363 9.553 9.338 9.502 228,117 +0.10(+1.08%)
Sep 02, 2016 9.338 9.401 9.401 9.401 178,462 +0.09(+0.95%)
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.