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 31, 2007 5.212 5.271 5.212 5.242 14,214 +0.04(+0.68%)
Dec 28, 2007 5.218 5.230 5.200 5.206 7,614 +0.01(+0.11%)
Dec 27, 2007 5.135 5.230 5.135 5.200 4,907 +0.05(+0.92%)
Dec 26, 2007 5.082 5.153 5.029 5.153 21,490 +0.05(+1.04%)
Dec 24, 2007 5.106 5.106 5.047 5.100 6,091 -0.07(-1.37%)
Dec 21, 2007 5.106 5.171 5.023 5.171 62,272 +0.11(+2.10%)
Dec 20, 2007 5.023 5.064 5.017 5.064 34,351 +0.02(+0.47%)
Dec 19, 2007 5.076 5.088 5.017 5.041 9,307 -0.07(-1.27%)
Dec 18, 2007 5.070 5.106 5.053 5.106 35,874 +0.01(+0.12%)
Dec 17, 2007 5.094 5.129 5.070 5.100 20,137 +0.01(+0.12%)
Dec 14, 2007 5.088 5.106 5.076 5.094 7,107 -0.02(-0.46%)
Dec 13, 2007 5.094 5.118 5.088 5.118 12,183 +0.00(+0.00%)
Dec 12, 2007 5.112 5.118 5.088 5.118 19,121 +0.00(+0.00%)
Dec 11, 2007 5.106 5.129 5.088 5.118 12,691 +0.00(+0.00%)
Dec 10, 2007 5.094 5.129 5.088 5.118 16,245 -0.01(-0.12%)
Dec 07, 2007 5.124 5.124 5.088 5.124 7,445 +0.01(+0.12%)
Dec 06, 2007 5.041 5.118 5.041 5.118 17,429 +0.05(+0.93%)
Dec 05, 2007 5.070 5.070 5.023 5.070 17,429 +0.02(+0.35%)
Dec 04, 2007 5.023 5.076 5.023 5.053 12,014 +0.09(+1.91%)
Dec 03, 2007 4.763 4.964 4.763 4.958 8,973 +0.07(+1.45%)
Nov 30, 2007 4.822 4.934 4.822 4.887 42,812 -0.01(-0.24%)
Nov 29, 2007 4.911 4.923 4.875 4.899 5,415 +0.02(+0.36%)
Nov 28, 2007 4.846 4.911 4.846 4.881 21,490 +0.03(+0.61%)
Nov 27, 2007 4.875 4.887 4.846 4.852 28,936 -0.01(-0.12%)
Nov 26, 2007 4.864 4.887 4.858 4.858 31,474 -0.01(-0.24%)
Nov 23, 2007 4.893 4.905 4.846 4.869 37,566 -0.05(-0.96%)
Nov 21, 2007 4.905 4.958 4.852 4.917 53,473 +0.00(+0.00%)
Nov 20, 2007 4.934 4.988 4.917 4.917 35,536 -0.02(-0.36%)
Nov 19, 2007 4.934 4.952 4.905 4.934 19,291 -0.01(-0.12%)
Nov 16, 2007 4.952 4.970 4.940 4.940 9,983 -0.02(-0.36%)
Nov 15, 2007 4.952 4.970 4.940 4.958 13,706 -0.02(-0.36%)
Nov 14, 2007 4.976 5.011 4.952 4.976 13,029 -0.02(-0.36%)
Nov 13, 2007 4.999 5.023 4.946 4.994 51,612 -0.02(-0.47%)
Nov 12, 2007 5.059 5.082 4.994 5.017 14,891 -0.07(-1.39%)
Nov 09, 2007 5.112 5.135 5.059 5.088 3,384 +0.02(+0.47%)
Nov 08, 2007 5.017 5.070 4.994 5.064 5,753 +0.00(+0.00%)
Nov 07, 2007 4.964 5.064 4.964 5.064 12,691 +0.01(+0.23%)
Nov 06, 2007 5.124 5.124 4.976 5.053 54,421 +0.08(+1.66%)
Nov 05, 2007 5.112 5.112 4.970 4.970 12,014 -0.08(-1.64%)
Nov 02, 2007 5.070 5.070 5.035 5.053 11,337 -0.02(-0.35%)
Nov 01, 2007 5.070 5.070 5.023 5.070 40,612 +0.00(+0.00%)
Oct 31, 2007 5.082 5.082 5.023 5.070 22,675 +0.06(+1.18%)
Oct 30, 2007 4.958 5.017 4.934 5.011 18,783 +0.05(+1.07%)
Oct 29, 2007 4.964 4.964 4.917 4.958 9,814 -0.01(-0.12%)
Oct 26, 2007 4.911 4.964 4.858 4.964 26,398 +0.08(+1.69%)
Oct 25, 2007 4.864 4.881 4.810 4.881 13,537 +0.01(+0.12%)
Oct 24, 2007 4.869 4.893 4.822 4.875 19,967 +0.00(+0.00%)
Oct 23, 2007 4.864 4.875 4.769 4.875 22,844 -0.02(-0.36%)
Oct 22, 2007 4.875 4.905 4.864 4.893 61,088 +0.04(+0.85%)
Oct 19, 2007 4.846 4.858 4.816 4.852 25,721 +0.01(+0.12%)
Oct 18, 2007 4.763 4.852 4.763 4.846 13,706 +0.10(+2.12%)
Oct 17, 2007 4.751 4.793 4.733 4.745 21,321 +0.02(+0.38%)
Oct 16, 2007 4.698 4.757 4.698 4.728 11,168 -0.01(-0.14%)
Oct 15, 2007 4.668 4.734 4.668 4.734 27,413 -0.08(-1.58%)
Oct 12, 2007 4.781 4.810 4.781 4.810 2,538 +0.00(+0.00%)
Oct 11, 2007 4.763 4.810 4.763 4.810 1,692 +0.02(+0.37%)
Oct 10, 2007 4.775 4.804 4.775 4.793 30,290 -0.01(-0.12%)
Oct 09, 2007 4.751 4.798 4.698 4.798 28,259 +0.02(+0.37%)
Oct 08, 2007 4.639 4.781 4.639 4.781 37,059 +0.11(+2.28%)
Oct 05, 2007 4.633 4.692 4.633 4.674 15,060 +0.04(+0.89%)
Oct 04, 2007 4.592 4.651 4.592 4.633 5,753 +0.02(+0.51%)
Oct 03, 2007 4.586 4.609 4.574 4.609 3,892 -0.02(-0.38%)
Oct 02, 2007 4.586 4.633 4.586 4.627 1,353 +0.02(+0.51%)
Oct 01, 2007 4.663 4.663 4.580 4.603 8,291 -0.06(-1.27%)
Sep 28, 2007 4.580 4.698 4.556 4.663 23,859 +0.06(+1.28%)
Sep 27, 2007 4.586 4.627 4.580 4.603 8,968 -0.01(-0.13%)
Sep 26, 2007 4.550 4.609 4.550 4.609 8,630 +0.11(+2.36%)
Sep 25, 2007 4.580 4.598 4.503 4.503 90,024 -0.09(-2.06%)
Sep 24, 2007 4.580 4.603 4.568 4.598 28,090 +0.01(+0.18%)
Sep 21, 2007 4.621 4.680 4.580 4.589 23,521 -0.02(-0.44%)
Sep 20, 2007 4.580 4.621 4.580 4.609 23,859 +0.02(+0.39%)
Sep 19, 2007 4.562 4.615 4.550 4.592 20,306 -0.03(-0.64%)
Sep 18, 2007 4.568 4.633 4.509 4.621 27,582 +0.02(+0.39%)
Sep 17, 2007 4.580 4.603 4.556 4.603 11,676 -0.04(-0.76%)
Sep 14, 2007 4.580 4.639 4.580 4.639 4,568 +0.09(+1.95%)
Sep 13, 2007 4.527 4.651 4.527 4.550 54,827 -0.04(-0.90%)
Sep 12, 2007 4.550 4.592 4.550 4.592 1,861 +0.01(+0.26%)
Sep 11, 2007 4.639 4.639 4.556 4.580 33,336 -0.08(-1.77%)
Sep 10, 2007 4.621 4.668 4.538 4.663 39,597 +0.02(+0.51%)
Sep 07, 2007 4.592 4.651 4.550 4.639 44,504 +0.08(+1.82%)
Sep 06, 2007 4.562 4.580 4.556 4.556 6,599 -0.01(-0.26%)
Sep 05, 2007 4.580 4.580 4.550 4.568 8,122 -0.01(-0.21%)
Sep 04, 2007 4.657 4.657 4.550 4.577 13,706 -0.09(-1.95%)
Aug 31, 2007 4.550 4.668 4.521 4.668 29,275 +0.09(+1.94%)
Aug 30, 2007 4.580 4.592 4.550 4.580 41,289 -0.02(-0.51%)
Aug 29, 2007 4.562 4.609 4.562 4.603 2,199 +0.05(+1.04%)
Aug 28, 2007 4.562 4.627 4.556 4.556 12,691 -0.06(-1.28%)
Aug 27, 2007 4.651 4.651 4.609 4.615 9,645 -0.05(-1.14%)
Aug 24, 2007 4.651 4.698 4.651 4.668 4,907 +0.02(+0.51%)
Aug 23, 2007 4.657 4.668 4.627 4.645 8,799 -0.01(-0.13%)
Aug 22, 2007 4.663 4.680 4.615 4.651 18,444 +0.06(+1.29%)
Aug 21, 2007 4.586 4.615 4.568 4.592 36,382 -0.03(-0.64%)
Aug 20, 2007 4.645 4.692 4.592 4.621 10,491 +0.04(+0.77%)
Aug 17, 2007 4.698 4.698 4.586 4.586 21,152 +0.02(+0.44%)
Aug 16, 2007 4.651 4.651 4.509 4.566 73,779 -0.10(-2.20%)
Aug 15, 2007 4.698 4.728 4.598 4.668 23,013 -0.07(-1.50%)
Aug 14, 2007 4.733 4.751 4.733 4.739 1,692 -0.01(-0.25%)
Aug 13, 2007 4.739 4.781 4.739 4.751 3,553 -0.01(-0.12%)
Aug 10, 2007 4.704 4.769 4.651 4.757 35,705 +0.04(+0.88%)
Aug 09, 2007 4.769 4.911 4.716 4.716 101,024 -0.01(-0.13%)
Aug 08, 2007 4.686 4.840 4.686 4.722 20,814 +0.04(+0.76%)
Aug 07, 2007 4.733 4.751 4.674 4.686 25,382 -0.03(-0.63%)
Aug 06, 2007 4.651 4.751 4.645 4.716 14,045 +0.05(+1.01%)
Aug 03, 2007 4.674 4.704 4.668 4.668 20,983 -0.04(-0.75%)
Aug 02, 2007 4.639 4.728 4.621 4.704 27,075 +0.04(+0.76%)
Aug 01, 2007 4.657 4.674 4.609 4.668 20,814 +0.02(+0.38%)
Jul 31, 2007 4.698 4.698 4.603 4.651 57,873 -0.05(-1.01%)
Jul 30, 2007 4.728 4.852 4.698 4.698 32,151 -0.05(-1.00%)
Jul 27, 2007 4.846 4.858 4.668 4.745 71,749 -0.10(-2.07%)
Jul 26, 2007 4.846 4.852 4.840 4.846 25,382 -0.02(-0.36%)
Jul 25, 2007 4.846 4.875 4.828 4.864 7,953 +0.02(+0.37%)
Jul 24, 2007 4.846 4.869 4.846 4.846 8,291 -0.01(-0.24%)
Jul 23, 2007 4.846 4.899 4.846 4.858 1,184 -0.02(-0.36%)
Jul 20, 2007 4.858 4.875 4.852 4.875 2,030 -0.02(-0.36%)
Jul 19, 2007 4.881 4.905 4.869 4.893 3,892 +0.03(+0.61%)
Jul 18, 2007 4.846 4.881 4.834 4.864 5,076 -0.02(-0.36%)
Jul 17, 2007 4.875 4.905 4.869 4.881 31,136 -0.01(-0.12%)
Jul 16, 2007 4.869 4.893 4.869 4.887 15,229 +0.01(+0.12%)
Jul 13, 2007 4.881 4.899 4.881 4.881 5,415 +0.00(+0.00%)
Jul 12, 2007 4.881 4.881 4.881 4.881 1,015 -0.02(-0.36%)
Jul 11, 2007 4.899 4.899 4.869 4.899 4,061 +0.01(+0.12%)
Jul 10, 2007 4.928 4.928 4.875 4.893 7,614 -0.02(-0.36%)
Jul 09, 2007 4.928 4.934 4.875 4.911 3,384 +0.01(+0.12%)
Jul 06, 2007 4.875 4.905 4.846 4.905 5,245 +0.01(+0.24%)
Jul 05, 2007 4.881 4.905 4.881 4.893 6,599 -0.01(-0.24%)
Jul 03, 2007 4.840 4.905 4.840 4.905 3,722 +0.01(+0.24%)
Jul 02, 2007 4.899 4.899 4.893 4.893 3,045 +0.02(+0.36%)
Jun 29, 2007 4.846 4.875 4.840 4.875 8,630 +0.01(+0.12%)
Jun 28, 2007 4.852 4.869 4.834 4.869 15,229 +0.02(+0.37%)
Jun 27, 2007 4.869 4.869 4.834 4.852 9,476 +0.02(+0.37%)
Jun 26, 2007 4.852 4.858 4.816 4.834 49,581 -0.02(-0.49%)
Jun 25, 2007 4.846 4.869 4.822 4.858 33,167 +0.00(+0.00%)
Jun 22, 2007 4.852 4.905 4.852 4.858 29,275 -0.02(-0.36%)
Jun 21, 2007 4.852 4.905 4.846 4.875 25,044 +0.02(+0.36%)
Jun 20, 2007 4.869 4.893 4.858 4.858 2,876 -0.04(-0.84%)
Jun 19, 2007 4.864 4.934 4.858 4.899 11,676 -0.02(-0.36%)
Jun 18, 2007 4.934 4.934 4.893 4.917 3,384 -0.05(-0.95%)
Jun 15, 2007 4.858 4.964 4.858 4.964 9,476 +0.06(+1.20%)
Jun 14, 2007 4.934 4.958 4.869 4.905 19,798 -0.05(-1.07%)
Jun 13, 2007 5.017 5.017 4.940 4.958 7,276 -0.01(-0.12%)
Jun 12, 2007 4.946 4.970 4.940 4.964 10,830 -0.01(-0.24%)
Jun 11, 2007 5.023 5.023 4.976 4.976 9,814 -0.02(-0.36%)
Jun 08, 2007 4.982 5.011 4.982 4.994 57,027 +0.02(+0.36%)
Jun 07, 2007 4.970 4.976 4.970 4.976 98,147 -0.01(-0.12%)
Jun 06, 2007 4.958 4.982 4.905 4.982 15,568 +0.02(+0.48%)
Jun 05, 2007 4.934 4.958 4.911 4.958 20,644 +0.03(+0.60%)
Jun 04, 2007 4.905 4.934 4.893 4.928 8,460 +0.02(+0.48%)
Jun 01, 2007 4.869 4.928 4.869 4.905 13,706 +0.04(+0.85%)
May 31, 2007 4.804 4.905 4.804 4.864 9,645 +0.01(+0.12%)
May 30, 2007 4.923 4.923 4.858 4.858 19,967 -0.04(-0.84%)
May 29, 2007 4.864 4.911 4.852 4.899 21,998 +0.05(+1.10%)
May 25, 2007 4.793 4.852 4.793 4.846 4,568 +0.02(+0.49%)
May 24, 2007 4.875 4.875 4.793 4.822 32,320 -0.04(-0.85%)
May 23, 2007 4.864 4.893 4.846 4.864 37,228 -0.04(-0.81%)
May 22, 2007 4.869 4.923 4.864 4.903 25,044 +0.03(+0.57%)
May 21, 2007 4.846 4.899 4.846 4.875 29,613 +0.02(+0.49%)
May 18, 2007 4.840 4.875 4.798 4.852 18,444 -0.05(-0.96%)
May 17, 2007 4.875 4.905 4.875 4.899 2,199 -0.01(-0.12%)
May 16, 2007 4.952 4.952 4.899 4.905 42,981 +0.01(+0.12%)
May 15, 2007 4.893 4.940 4.757 4.899 47,212 -0.05(-1.07%)
May 14, 2007 4.899 4.952 4.881 4.952 46,027 +0.05(+1.09%)
May 11, 2007 4.846 4.899 4.846 4.899 5,584 +0.02(+0.48%)
May 10, 2007 4.869 4.917 4.869 4.875 2,199 -0.05(-0.96%)
May 09, 2007 4.905 4.923 4.899 4.923 6,430 +0.03(+0.60%)
May 08, 2007 4.917 4.928 4.893 4.893 6,261 +0.01(+0.12%)
May 07, 2007 4.875 4.923 4.875 4.887 20,983 +0.01(+0.24%)
May 04, 2007 4.875 4.899 4.846 4.875 27,582 +0.02(+0.49%)
May 03, 2007 4.822 4.864 4.816 4.852 14,383 -0.01(-0.12%)
May 02, 2007 4.899 4.899 4.781 4.858 39,428 -0.01(-0.12%)
May 01, 2007 4.899 4.899 4.852 4.864 31,644 +0.03(+0.61%)
Apr 30, 2007 4.787 4.846 4.787 4.834 9,307 -0.01(-0.24%)
Apr 27, 2007 4.728 4.869 4.728 4.846 56,350 +0.09(+1.99%)
Apr 26, 2007 4.663 4.757 4.663 4.751 22,167 +0.08(+1.64%)
Apr 25, 2007 4.657 4.716 4.657 4.674 16,752 -0.03(-0.63%)
Apr 24, 2007 4.686 4.722 4.657 4.704 3,892 +0.00(+0.00%)
Apr 23, 2007 4.651 4.704 4.651 4.704 38,243 +0.06(+1.27%)
Apr 20, 2007 4.639 4.645 4.627 4.645 7,953 +0.01(+0.25%)
Apr 19, 2007 4.651 4.657 4.627 4.633 60,411 -0.02(-0.38%)
Apr 18, 2007 4.621 4.651 4.621 4.651 4,907 +0.03(+0.64%)
Apr 17, 2007 4.603 4.645 4.598 4.621 9,814 -0.01(-0.13%)
Apr 16, 2007 4.639 4.645 4.592 4.627 29,444 +0.02(+0.38%)
Apr 13, 2007 4.615 4.615 4.586 4.609 8,968 -0.01(-0.13%)
Apr 12, 2007 4.598 4.615 4.586 4.615 3,553 -0.02(-0.38%)
Apr 11, 2007 4.598 4.657 4.598 4.633 6,261 -0.02(-0.51%)
Apr 10, 2007 4.668 4.692 4.633 4.657 2,369 -0.04(-0.76%)
Apr 09, 2007 4.674 4.692 4.651 4.692 1,184 -0.02(-0.38%)
Apr 05, 2007 4.704 4.716 4.668 4.710 7,445 +0.01(+0.13%)
Apr 04, 2007 4.668 4.710 4.657 4.704 9,645 +0.03(+0.63%)
Apr 03, 2007 4.668 4.680 4.651 4.674 17,768 +0.04(+0.76%)
Apr 02, 2007 4.580 4.639 4.580 4.639 15,229 +0.06(+1.29%)
Mar 30, 2007 4.592 4.609 4.556 4.580 31,305 -0.01(-0.26%)
Mar 29, 2007 4.556 4.592 4.556 4.592 5,584 -0.05(-1.02%)
Mar 28, 2007 4.562 4.639 4.562 4.639 7,276 +0.05(+1.03%)
Mar 27, 2007 4.609 4.639 4.574 4.592 16,075 -0.01(-0.26%)
Mar 26, 2007 4.609 4.674 4.580 4.603 19,629 -0.01(-0.26%)
Mar 23, 2007 4.556 4.615 4.521 4.615 5,922 +0.11(+2.36%)
Mar 22, 2007 4.462 4.521 4.456 4.509 29,613 +0.05(+1.06%)
Mar 21, 2007 4.432 4.462 4.432 4.462 9,645 +0.00(+0.00%)
Mar 20, 2007 4.491 4.491 4.432 4.462 13,537 +0.01(+0.13%)
Mar 19, 2007 4.444 4.462 4.444 4.456 3,384 +0.00(+0.00%)
Mar 16, 2007 4.462 4.491 4.414 4.456 40,105 -0.05(-1.18%)
Mar 15, 2007 4.491 4.509 4.468 4.509 13,537 -0.01(-0.26%)
Mar 14, 2007 4.503 4.521 4.503 4.521 6,091 -0.02(-0.52%)
Mar 13, 2007 4.527 4.574 4.497 4.544 15,399 +0.02(+0.39%)
Mar 12, 2007 4.574 4.598 4.509 4.527 13,537 -0.07(-1.42%)
Mar 09, 2007 4.603 4.609 4.562 4.592 18,444 -0.04(-0.77%)
Mar 08, 2007 4.598 4.639 4.580 4.627 24,875 -0.02(-0.38%)
Mar 07, 2007 4.639 4.668 4.615 4.645 75,472 +0.01(+0.13%)
Mar 06, 2007 4.592 4.651 4.586 4.639 20,306 +0.04(+0.91%)
Mar 05, 2007 4.609 4.609 4.544 4.597 28,259 -0.04(-0.77%)
Mar 02, 2007 4.651 4.651 4.609 4.632 19,967 -0.02(-0.39%)
Mar 01, 2007 4.638 4.657 4.627 4.651 43,151 +0.03(+0.64%)
Feb 28, 2007 4.639 4.651 4.609 4.621 76,825 -0.05(-1.14%)
Feb 27, 2007 4.668 4.692 4.609 4.674 12,860 -0.00(-0.08%)
Feb 26, 2007 4.668 4.692 4.645 4.678 11,337 -0.01(-0.17%)
Feb 23, 2007 4.668 4.698 4.668 4.686 1,184 +0.01(+0.25%)
Feb 22, 2007 4.674 4.674 4.645 4.674 5,753 -0.01(-0.12%)
Feb 21, 2007 4.722 4.722 4.663 4.680 6,091 -0.02(-0.38%)
Feb 20, 2007 4.651 4.710 4.651 4.698 4,907 +0.02(+0.38%)
Feb 16, 2007 4.574 4.680 4.574 4.680 42,643 +0.11(+2.33%)
Feb 15, 2007 4.527 4.580 4.527 4.574 23,352 +0.06(+1.44%)
Feb 14, 2007 4.468 4.509 4.468 4.509 26,229 +0.04(+0.79%)
Feb 13, 2007 4.450 4.491 4.450 4.473 6,599 -0.01(-0.13%)
Feb 12, 2007 4.479 4.485 4.462 4.479 4,568 -0.01(-0.13%)
Feb 09, 2007 4.485 4.497 4.468 4.485 4,230 -0.01(-0.26%)
Feb 08, 2007 4.397 4.497 4.397 4.497 39,089 +0.10(+2.28%)
Feb 07, 2007 4.385 4.420 4.385 4.397 3,215 +0.01(+0.13%)
Feb 06, 2007 4.385 4.420 4.385 4.391 14,383 +0.00(+0.00%)
Feb 05, 2007 4.379 4.403 4.373 4.391 17,091 +0.02(+0.41%)
Feb 02, 2007 4.373 4.397 4.367 4.373 95,947 -0.01(-0.13%)
Feb 01, 2007 4.355 4.397 4.355 4.379 9,476 +0.02(+0.41%)
Jan 31, 2007 4.379 4.391 4.343 4.361 78,687 -0.01(-0.27%)
Jan 30, 2007 4.332 4.385 4.332 4.373 86,302 +0.06(+1.37%)
Jan 29, 2007 4.284 4.343 4.284 4.314 7,107 -0.01(-0.27%)
Jan 26, 2007 4.343 4.343 4.326 4.326 1,353 +0.02(+0.55%)
Jan 25, 2007 4.302 4.320 4.284 4.302 3,722 +0.01(+0.14%)
Jan 24, 2007 4.314 4.326 4.290 4.296 28,259 -0.02(-0.41%)
Jan 23, 2007 4.355 4.355 4.296 4.314 21,829 -0.01(-0.14%)
Jan 22, 2007 4.231 4.349 4.231 4.320 49,581 +0.08(+1.81%)
Jan 19, 2007 4.249 4.249 4.225 4.243 6,091 +0.02(+0.42%)
Jan 18, 2007 4.190 4.255 4.190 4.225 51,273 -0.01(-0.14%)
Jan 17, 2007 4.190 4.231 4.190 4.231 60,242 +0.04(+0.84%)
Jan 16, 2007 4.243 4.243 4.184 4.196 23,183 -0.01(-0.28%)
Jan 12, 2007 4.166 4.208 4.166 4.208 23,859 +0.03(+0.71%)
Jan 11, 2007 4.166 4.190 4.166 4.178 1,353 +0.02(+0.43%)
Jan 10, 2007 4.154 4.190 4.154 4.160 7,107 +0.01(+0.14%)
Jan 09, 2007 4.148 4.213 4.143 4.154 18,614 -0.05(-1.13%)
Jan 08, 2007 4.143 4.202 4.137 4.202 9,645 +0.04(+0.99%)
Jan 05, 2007 4.143 4.166 4.143 4.160 12,860 +0.01(+0.28%)
Jan 04, 2007 4.166 4.166 4.148 4.148 39,597 -0.02(-0.57%)
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.