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 (%)
Dec 30, 2005 4.018 4.078 3.959 4.078 27,244 +0.04(+0.88%)
Dec 29, 2005 4.024 4.042 3.930 4.042 19,121 -0.01(-0.29%)
Dec 28, 2005 4.107 4.107 4.054 4.054 3,892 -0.08(-2.00%)
Dec 27, 2005 3.989 4.137 3.959 4.137 13,706 +0.12(+2.94%)
Dec 23, 2005 3.971 4.018 3.959 4.018 2,369 +0.01(+0.30%)
Dec 22, 2005 3.948 4.089 3.936 4.007 7,445 +0.04(+1.04%)
Dec 21, 2005 4.007 4.007 3.936 3.965 3,553 -0.02(-0.59%)
Dec 20, 2005 4.018 4.018 3.930 3.989 11,168 +0.03(+0.75%)
Dec 19, 2005 3.930 4.018 3.906 3.959 54,657 +0.00(+0.00%)
Dec 16, 2005 4.018 4.048 3.936 3.959 46,197 -0.03(-0.74%)
Dec 15, 2005 3.989 4.018 3.989 3.989 27,413 -0.03(-0.74%)
Dec 14, 2005 4.018 4.066 3.989 4.018 46,704 -0.06(-1.45%)
Dec 13, 2005 4.078 4.078 3.989 4.078 26,398 -0.03(-0.72%)
Dec 12, 2005 4.154 4.196 4.078 4.107 10,153 -0.08(-1.84%)
Dec 09, 2005 4.137 4.196 4.113 4.184 2,369 +0.02(+0.57%)
Dec 08, 2005 4.030 4.196 4.030 4.160 88,332 +0.15(+3.68%)
Dec 07, 2005 4.018 4.042 3.989 4.013 8,291 -0.01(-0.15%)
Dec 06, 2005 3.989 4.036 3.977 4.018 45,012 +0.03(+0.74%)
Dec 05, 2005 4.013 4.018 3.977 3.989 27,413 -0.04(-0.88%)
Dec 02, 2005 4.013 4.054 4.013 4.024 28,767 +0.01(+0.30%)
Dec 01, 2005 4.013 4.042 4.013 4.013 8,630 -0.06(-1.45%)
Nov 30, 2005 4.018 4.078 4.013 4.072 29,782 +0.03(+0.73%)
Nov 29, 2005 4.030 4.078 4.001 4.042 35,366 -0.01(-0.15%)
Nov 28, 2005 4.030 4.054 4.018 4.048 12,522 +0.02(+0.44%)
Nov 25, 2005 4.030 4.054 4.030 4.030 1,015 -0.03(-0.73%)
Nov 23, 2005 4.042 4.089 4.001 4.060 36,889 -0.01(-0.29%)
Nov 22, 2005 4.095 4.113 4.048 4.072 46,197 -0.05(-1.29%)
Nov 21, 2005 4.143 4.143 4.095 4.125 14,214 +0.01(+0.14%)
Nov 18, 2005 4.131 4.148 4.107 4.119 11,337 -0.01(-0.29%)
Nov 17, 2005 4.107 4.148 4.107 4.131 12,183 +0.02(+0.43%)
Nov 16, 2005 4.107 4.148 4.107 4.113 16,752 -0.03(-0.71%)
Nov 15, 2005 4.107 4.148 4.107 4.143 5,076 -0.01(-0.14%)
Nov 14, 2005 4.131 4.148 4.078 4.148 6,938 +0.01(+0.29%)
Nov 11, 2005 4.089 4.137 4.089 4.137 846 +0.01(+0.14%)
Nov 10, 2005 4.095 4.131 4.048 4.131 21,998 -0.01(-0.29%)
Nov 09, 2005 4.137 4.166 4.137 4.143 4,568 -0.02(-0.43%)
Nov 08, 2005 4.107 4.160 4.094 4.160 3,892 +0.02(+0.57%)
Nov 07, 2005 4.137 4.166 4.101 4.137 2,876 -0.02(-0.57%)
Nov 04, 2005 4.107 4.160 4.098 4.160 14,045 +0.05(+1.30%)
Nov 03, 2005 4.113 4.143 4.107 4.107 1,184 -0.01(-0.14%)
Nov 02, 2005 4.113 4.160 4.113 4.113 7,614 -0.02(-0.57%)
Nov 01, 2005 4.113 4.166 4.107 4.137 5,753 +0.00(+0.00%)
Oct 31, 2005 4.107 4.137 4.060 4.137 34,690 +0.00(+0.00%)
Oct 28, 2005 4.137 4.166 4.107 4.137 118,115 -0.05(-1.13%)
Oct 27, 2005 4.137 4.184 4.107 4.184 1,861 +0.02(+0.43%)
Oct 26, 2005 4.054 4.166 4.054 4.166 15,229 +0.11(+2.77%)
Oct 25, 2005 4.054 4.078 4.054 4.054 29,105 +0.00(+0.00%)
Oct 24, 2005 4.054 4.137 4.030 4.054 9,645 +0.01(+0.15%)
Oct 21, 2005 4.078 4.078 4.036 4.048 10,153 -0.09(-2.14%)
Oct 20, 2005 4.125 4.196 4.107 4.137 13,029 +0.01(+0.14%)
Oct 19, 2005 4.048 4.131 4.018 4.131 26,905 +0.02(+0.58%)
Oct 18, 2005 4.048 4.137 4.048 4.107 31,982 +0.03(+0.72%)
Oct 17, 2005 4.030 4.078 4.024 4.078 20,644 +0.04(+1.02%)
Oct 14, 2005 4.030 4.048 4.030 4.036 10,999 -0.01(-0.15%)
Oct 13, 2005 4.042 4.042 4.024 4.042 9,476 -0.01(-0.15%)
Oct 12, 2005 4.107 4.107 4.018 4.048 21,660 -0.04(-0.87%)
Oct 11, 2005 4.048 4.095 4.048 4.083 2,538 +0.01(+0.14%)
Oct 10, 2005 4.107 4.131 4.078 4.078 1,184 -0.06(-1.43%)
Oct 07, 2005 4.137 4.154 4.083 4.137 6,430 +0.00(+0.00%)
Oct 06, 2005 4.225 4.225 4.137 4.137 3,892 -0.09(-2.10%)
Oct 05, 2005 4.225 4.225 4.225 4.225 0 +0.00(+0.00%)
Oct 04, 2005 4.255 4.278 4.219 4.225 4,399 -0.05(-1.24%)
Oct 03, 2005 4.196 4.284 4.196 4.278 8,630 +0.06(+1.40%)
Sep 30, 2005 4.137 4.219 4.131 4.219 21,829 +0.02(+0.56%)
Sep 29, 2005 4.054 4.196 4.054 4.196 54,996 +0.15(+3.65%)
Sep 28, 2005 4.078 4.078 4.048 4.048 5,076 -0.06(-1.44%)
Sep 27, 2005 4.107 4.107 4.089 4.107 3,553 -0.05(-1.28%)
Sep 26, 2005 4.137 4.160 4.089 4.160 15,568 +0.00(+0.00%)
Sep 23, 2005 4.160 4.160 4.137 4.160 17,091 +0.02(+0.43%)
Sep 22, 2005 4.166 4.166 4.137 4.143 9,645 -0.04(-0.99%)
Sep 21, 2005 4.137 4.255 4.137 4.184 7,614 +0.04(+1.00%)
Sep 20, 2005 4.255 4.261 4.048 4.143 71,918 -0.13(-3.04%)
Sep 19, 2005 4.255 4.273 4.237 4.273 3,045 -0.01(-0.14%)
Sep 16, 2005 4.231 4.278 4.231 4.278 1,692 +0.00(+0.00%)
Sep 15, 2005 4.255 4.278 4.255 4.278 14,891 -0.01(-0.14%)
Sep 14, 2005 4.255 4.284 4.255 4.284 676 +0.02(+0.55%)
Sep 13, 2005 4.261 4.273 4.261 4.261 2,030 -0.02(-0.41%)
Sep 12, 2005 4.308 4.326 4.255 4.278 12,522 -0.03(-0.69%)
Sep 09, 2005 4.255 4.314 4.255 4.308 1,522 +0.05(+1.25%)
Sep 08, 2005 4.267 4.267 4.255 4.255 4,568 -0.01(-0.28%)
Sep 07, 2005 4.255 4.290 4.225 4.267 8,630 +0.00(+0.00%)
Sep 06, 2005 4.261 4.267 4.255 4.267 12,353 +0.01(+0.14%)
Sep 02, 2005 4.284 4.290 4.261 4.261 2,199 -0.05(-1.23%)
Sep 01, 2005 4.261 4.320 4.261 4.314 12,522 +0.00(+0.00%)
Aug 31, 2005 4.267 4.314 4.248 4.314 9,645 +0.05(+1.11%)
Aug 30, 2005 4.261 4.290 4.225 4.267 8,291 -0.03(-0.69%)
Aug 29, 2005 4.261 4.296 4.261 4.296 13,199 -0.02(-0.41%)
Aug 26, 2005 4.349 4.361 4.267 4.314 80,040 -0.03(-0.68%)
Aug 25, 2005 4.284 4.373 4.284 4.343 7,953 +0.06(+1.38%)
Aug 24, 2005 4.314 4.314 4.284 4.284 13,537 -0.04(-0.96%)
Aug 23, 2005 4.314 4.326 4.284 4.326 3,215 +0.01(+0.27%)
Aug 22, 2005 4.320 4.320 4.314 4.314 16,583 -0.01(-0.27%)
Aug 19, 2005 4.320 4.332 4.320 4.326 1,353 -0.01(-0.27%)
Aug 18, 2005 4.314 4.343 4.314 4.338 6,261 -0.02(-0.41%)
Aug 17, 2005 4.373 4.373 4.332 4.355 6,261 +0.01(+0.27%)
Aug 16, 2005 4.420 4.432 4.314 4.343 8,968 -0.05(-1.21%)
Aug 15, 2005 4.609 4.609 4.397 4.397 23,521 +0.02(+0.54%)
Aug 12, 2005 4.314 4.373 4.284 4.373 8,460 +0.03(+0.68%)
Aug 11, 2005 4.314 4.403 4.314 4.343 8,460 +0.01(+0.14%)
Aug 10, 2005 4.473 4.473 4.320 4.338 15,906 -0.17(-3.67%)
Aug 09, 2005 4.462 4.609 4.462 4.503 67,011 +0.04(+0.79%)
Aug 08, 2005 4.550 4.598 4.462 4.468 49,919 -0.11(-2.45%)
Aug 05, 2005 4.485 4.609 4.485 4.580 77,502 +0.15(+3.33%)
Aug 04, 2005 4.284 4.432 4.284 4.432 22,167 +0.15(+3.45%)
Aug 03, 2005 4.261 4.284 4.261 4.284 2,707 -0.08(-1.89%)
Aug 02, 2005 4.284 4.367 4.273 4.367 8,630 +0.02(+0.54%)
Aug 01, 2005 4.343 4.343 4.273 4.343 17,091 -0.08(-1.87%)
Jul 29, 2005 4.373 4.426 4.326 4.426 5,415 +0.01(+0.13%)
Jul 28, 2005 4.403 4.420 4.326 4.420 2,030 +0.04(+0.94%)
Jul 27, 2005 4.408 4.426 4.351 4.379 9,307 +0.00(+0.00%)
Jul 26, 2005 4.426 4.426 4.373 4.379 5,584 -0.04(-0.80%)
Jul 25, 2005 4.373 4.414 4.373 4.414 4,230 +0.04(+0.95%)
Jul 22, 2005 4.373 4.373 4.373 4.373 507 +0.00(+0.00%)
Jul 21, 2005 4.385 4.426 4.373 4.373 16,245 +0.00(+0.00%)
Jul 20, 2005 4.385 4.385 4.343 4.373 12,522 +0.00(+0.00%)
Jul 19, 2005 4.373 4.379 4.373 4.373 18,952 -0.05(-1.07%)
Jul 18, 2005 4.379 4.420 4.379 4.420 6,768 +0.04(+0.81%)
Jul 15, 2005 4.379 4.403 4.373 4.385 8,460 +0.01(+0.13%)
Jul 14, 2005 4.420 4.420 4.379 4.379 676 -0.02(-0.54%)
Jul 13, 2005 4.385 4.403 4.373 4.403 1,015 -0.01(-0.27%)
Jul 12, 2005 4.462 4.468 4.403 4.414 24,536 -0.06(-1.45%)
Jul 11, 2005 4.432 4.479 4.432 4.479 18,444 +0.02(+0.40%)
Jul 08, 2005 4.438 4.462 4.432 4.462 846 +0.01(+0.13%)
Jul 07, 2005 4.432 4.462 4.432 4.456 20,137 -0.01(-0.13%)
Jul 06, 2005 4.450 4.462 4.432 4.462 13,199 -0.02(-0.40%)
Jul 05, 2005 4.473 4.479 4.438 4.479 3,045 +0.05(+1.07%)
Jul 01, 2005 4.432 4.456 4.432 4.432 5,076 -0.03(-0.66%)
Jun 30, 2005 4.432 4.462 4.432 4.462 12,014 +0.03(+0.67%)
Jun 29, 2005 4.462 4.479 4.432 4.432 6,091 -0.03(-0.66%)
Jun 28, 2005 4.432 4.491 4.432 4.462 4,738 +0.02(+0.40%)
Jun 27, 2005 4.432 4.468 4.432 4.444 14,045 +0.01(+0.27%)
Jun 24, 2005 4.408 4.473 4.408 4.432 13,876 +0.00(+0.00%)
Jun 23, 2005 4.438 4.485 4.432 4.432 27,413 -0.01(-0.13%)
Jun 22, 2005 4.373 4.468 4.373 4.438 35,874 +0.07(+1.49%)
Jun 21, 2005 4.473 4.485 4.373 4.373 4,907 -0.11(-2.37%)
Jun 20, 2005 4.515 4.544 4.355 4.479 23,013 -0.07(-1.43%)
Jun 17, 2005 4.397 4.574 4.379 4.544 90,701 +0.17(+3.92%)
Jun 16, 2005 4.349 4.373 4.349 4.373 5,584 +0.00(+0.00%)
Jun 15, 2005 4.343 4.373 4.320 4.373 5,753 +0.00(+0.00%)
Jun 14, 2005 4.373 4.379 4.320 4.373 10,830 -0.02(-0.54%)
Jun 13, 2005 4.373 4.403 4.373 4.397 11,168 +0.02(+0.54%)
Jun 10, 2005 4.391 4.403 4.373 4.373 3,045 -0.03(-0.67%)
Jun 09, 2005 4.408 4.408 4.373 4.403 2,538 -0.03(-0.67%)
Jun 08, 2005 4.373 4.432 4.373 4.432 19,629 +0.04(+0.81%)
Jun 07, 2005 4.432 4.432 4.373 4.397 6,768 +0.00(+0.00%)
Jun 06, 2005 4.373 4.397 4.345 4.397 7,276 -0.01(-0.13%)
Jun 03, 2005 4.414 4.432 4.373 4.403 35,536 +0.00(+0.00%)
Jun 02, 2005 4.432 4.432 4.403 4.403 10,322 -0.02(-0.40%)
Jun 01, 2005 4.403 4.432 4.403 4.420 7,784 +0.00(+0.00%)
May 31, 2005 4.432 4.432 4.403 4.420 5,753 +0.00(+0.00%)
May 27, 2005 4.379 4.426 4.361 4.420 13,876 +0.04(+0.94%)
May 26, 2005 4.373 4.379 4.343 4.379 1,015 -0.01(-0.13%)
May 25, 2005 4.332 4.385 4.332 4.385 15,737 +0.04(+0.95%)
May 24, 2005 4.355 4.373 4.320 4.343 10,999 -0.03(-0.68%)
May 23, 2005 4.278 4.373 4.278 4.373 18,952 -0.02(-0.54%)
May 20, 2005 4.373 4.397 4.373 4.397 24,367 -0.04(-0.80%)
May 19, 2005 4.491 4.521 4.373 4.432 22,675 +0.00(+0.00%)
May 18, 2005 4.237 4.432 4.231 4.432 36,889 +0.20(+4.60%)
May 17, 2005 4.261 4.261 4.237 4.237 17,598 -0.09(-2.05%)
May 16, 2005 4.225 4.326 4.225 4.326 11,337 +0.06(+1.39%)
May 13, 2005 4.261 4.267 4.255 4.267 2,538 -0.02(-0.41%)
May 12, 2005 4.284 4.314 4.196 4.284 24,536 +0.09(+2.11%)
May 11, 2005 4.219 4.219 4.196 4.196 3,045 -0.05(-1.25%)
May 10, 2005 4.190 4.249 4.166 4.249 18,106 +0.00(+0.00%)
May 09, 2005 4.202 4.249 4.166 4.249 18,952 -0.01(-0.14%)
May 06, 2005 4.213 4.255 4.166 4.255 42,643 -0.08(-1.77%)
May 05, 2005 4.314 4.332 4.314 4.332 3,384 -0.02(-0.41%)
May 04, 2005 4.373 4.373 4.349 4.349 19,460 +0.09(+2.22%)
May 03, 2005 4.255 4.267 4.255 4.255 18,783 -0.06(-1.37%)
May 02, 2005 4.367 4.367 4.166 4.314 20,475 -0.06(-1.35%)
Apr 29, 2005 4.355 4.379 4.314 4.373 7,953 +0.03(+0.68%)
Apr 28, 2005 4.343 4.343 4.343 4.343 6,938 -0.03(-0.68%)
Apr 27, 2005 4.332 4.373 4.332 4.373 49,919 +0.01(+0.27%)
Apr 26, 2005 4.343 4.361 4.343 4.361 2,369 -0.01(-0.27%)
Apr 25, 2005 4.343 4.373 4.343 4.373 1,692 +0.03(+0.68%)
Apr 22, 2005 4.343 4.343 4.343 4.343 2,538 +0.00(+0.00%)
Apr 21, 2005 4.367 4.385 4.314 4.343 14,722 -0.01(-0.27%)
Apr 20, 2005 4.349 4.361 4.349 4.355 1,015 +0.00(+0.00%)
Apr 19, 2005 4.343 4.355 4.343 4.355 3,892 -0.01(-0.27%)
Apr 18, 2005 4.343 4.367 4.343 4.367 2,876 -0.01(-0.14%)
Apr 15, 2005 4.343 4.373 4.343 4.373 4,738 +0.01(+0.27%)
Apr 14, 2005 4.367 4.367 4.343 4.361 8,122 -0.01(-0.14%)
Apr 13, 2005 4.343 4.379 4.332 4.367 21,829 +0.02(+0.54%)
Apr 12, 2005 4.373 4.373 4.314 4.343 20,983 +0.03(+0.68%)
Apr 11, 2005 4.284 4.343 4.267 4.314 29,951 -0.02(-0.54%)
Apr 08, 2005 4.343 4.343 4.326 4.338 17,091 -0.04(-0.94%)
Apr 07, 2005 4.373 4.379 4.343 4.379 676 +0.02(+0.41%)
Apr 06, 2005 4.373 4.403 4.314 4.361 15,060 -0.02(-0.54%)
Apr 05, 2005 4.373 4.426 4.348 4.385 9,814 -0.02(-0.40%)
Apr 04, 2005 4.355 4.403 4.343 4.403 24,367 +0.04(+0.81%)
Apr 01, 2005 4.343 4.373 4.284 4.367 20,137 -0.01(-0.14%)
Mar 31, 2005 4.373 4.385 4.361 4.373 5,076 +0.00(+0.00%)
Mar 30, 2005 4.343 4.373 4.343 4.373 13,029 +0.02(+0.54%)
Mar 29, 2005 4.320 4.379 4.284 4.349 8,291 -0.03(-0.67%)
Mar 28, 2005 4.314 4.379 4.314 4.379 12,183 +0.04(+0.82%)
Mar 24, 2005 4.343 4.343 4.343 4.343 507 -0.01(-0.14%)
Mar 23, 2005 4.343 4.349 4.273 4.349 16,414 -0.02(-0.41%)
Mar 22, 2005 4.391 4.403 4.367 4.367 15,229 -0.04(-0.81%)
Mar 21, 2005 4.379 4.414 4.373 4.403 17,260 +0.02(+0.54%)
Mar 18, 2005 4.320 4.391 4.290 4.379 29,105 +0.01(+0.27%)
Mar 17, 2005 4.255 4.373 4.225 4.367 21,321 +0.16(+3.79%)
Mar 16, 2005 4.225 4.231 4.196 4.208 5,076 -0.05(-1.11%)
Mar 15, 2005 4.255 4.314 4.255 4.255 7,614 -0.01(-0.28%)
Mar 14, 2005 4.284 4.290 4.255 4.267 6,091 -0.02(-0.41%)
Mar 11, 2005 4.284 4.332 4.284 4.284 8,460 -0.01(-0.14%)
Mar 10, 2005 4.314 4.349 4.261 4.290 26,229 -0.08(-1.76%)
Mar 09, 2005 4.373 4.403 4.361 4.367 14,722 -0.02(-0.40%)
Mar 08, 2005 4.373 4.426 4.373 4.385 5,076 +0.01(+0.27%)
Mar 07, 2005 4.373 4.403 4.373 4.373 507 +0.00(+0.00%)
Mar 04, 2005 4.373 4.373 4.373 4.373 9,137 +0.00(+0.00%)
Mar 03, 2005 4.373 4.432 4.373 4.373 6,261 +0.01(+0.14%)
Mar 02, 2005 4.343 4.438 4.314 4.367 68,364 +0.04(+0.82%)
Mar 01, 2005 4.284 4.349 4.284 4.332 43,658 -0.01(-0.14%)
Feb 28, 2005 4.267 4.338 4.267 4.338 9,983 +0.07(+1.66%)
Feb 25, 2005 4.255 4.278 4.184 4.267 103,731 -0.01(-0.14%)
Feb 24, 2005 4.314 4.314 4.172 4.273 67,687 -0.06(-1.36%)
Feb 23, 2005 4.314 4.355 4.314 4.332 3,384 +0.02(+0.41%)
Feb 22, 2005 4.326 4.332 4.314 4.314 8,799 -0.06(-1.35%)
Feb 18, 2005 4.332 4.373 4.314 4.373 8,460 +0.02(+0.54%)
Feb 17, 2005 4.355 4.373 4.332 4.349 23,013 -0.02(-0.54%)
Feb 16, 2005 4.343 4.391 4.343 4.373 12,691 +0.00(+0.00%)
Feb 15, 2005 4.403 4.408 4.349 4.373 36,551 -0.06(-1.33%)
Feb 14, 2005 4.491 4.491 4.314 4.432 48,735 -0.05(-1.19%)
Feb 11, 2005 4.521 4.521 4.462 4.485 13,368 -0.09(-1.94%)
Feb 10, 2005 4.562 4.574 4.527 4.574 19,798 +0.01(+0.13%)
Feb 09, 2005 4.503 4.568 4.503 4.568 7,784 +0.02(+0.39%)
Feb 08, 2005 4.521 4.568 4.521 4.550 3,892 +0.02(+0.52%)
Feb 07, 2005 4.521 4.527 4.496 4.527 1,861 +0.01(+0.13%)
Feb 04, 2005 4.550 4.580 4.521 4.521 3,892 -0.06(-1.29%)
Feb 03, 2005 4.580 4.627 4.521 4.580 5,753 +0.00(+0.00%)
Feb 02, 2005 4.580 4.580 4.580 4.580 338 -0.02(-0.51%)
Feb 01, 2005 4.609 4.609 4.580 4.603 1,015 +0.01(+0.13%)
Jan 31, 2005 4.491 4.609 4.491 4.598 3,384 +0.11(+2.37%)
Jan 28, 2005 4.497 4.533 4.491 4.491 3,215 -0.04(-0.78%)
Jan 27, 2005 4.497 4.527 4.462 4.527 8,122 +0.00(+0.00%)
Jan 26, 2005 4.550 4.556 4.521 4.527 5,753 -0.04(-0.78%)
Jan 25, 2005 4.580 4.639 4.556 4.562 8,460 -0.05(-1.15%)
Jan 24, 2005 4.639 4.698 4.615 4.615 4,399 -0.06(-1.26%)
Jan 21, 2005 4.668 4.674 4.668 4.674 5,415 -0.04(-0.88%)
Jan 20, 2005 4.668 4.722 4.668 4.716 20,644 +0.07(+1.53%)
Jan 19, 2005 4.550 4.663 4.550 4.645 12,691 +0.09(+1.95%)
Jan 18, 2005 4.609 4.609 4.550 4.556 14,045 -0.09(-1.91%)
Jan 14, 2005 4.668 4.668 4.533 4.645 12,860 -0.08(-1.75%)
Jan 13, 2005 4.728 4.733 4.728 4.728 38,751 -0.01(-0.12%)
Jan 12, 2005 4.728 4.751 4.728 4.733 10,999 +0.00(+0.00%)
Jan 11, 2005 4.816 4.816 4.733 4.733 5,922 -0.04(-0.87%)
Jan 10, 2005 4.680 4.787 4.680 4.775 111,177 +0.06(+1.38%)
Jan 07, 2005 4.674 4.722 4.674 4.710 11,845 +0.01(+0.25%)
Jan 06, 2005 4.698 4.698 4.668 4.698 5,753 +0.02(+0.38%)
Jan 05, 2005 4.668 4.680 4.651 4.680 27,582 +0.04(+0.76%)
Jan 04, 2005 4.627 4.680 4.627 4.645 73,441 +0.03(+0.64%)
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.