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 (%)
Feb 27, 2004 3.812 3.847 3.812 3.847 9,983 +0.09(+2.36%)
Feb 26, 2004 3.723 3.758 3.711 3.758 5,076 +0.01(+0.16%)
Feb 25, 2004 3.782 3.782 3.711 3.753 34,520 -0.03(-0.78%)
Feb 24, 2004 3.841 3.841 3.753 3.782 17,260 -0.06(-1.54%)
Feb 23, 2004 3.841 3.871 3.829 3.841 34,690 +0.00(+0.00%)
Feb 20, 2004 3.900 3.906 3.829 3.841 37,905 -0.06(-1.52%)
Feb 19, 2004 3.989 3.989 3.841 3.900 53,981 -0.12(-2.94%)
Feb 18, 2004 4.048 4.078 4.001 4.018 39,089 -0.03(-0.73%)
Feb 17, 2004 4.054 4.113 4.048 4.048 60,580 -0.01(-0.15%)
Feb 13, 2004 3.948 4.107 3.942 4.054 30,628 +0.10(+2.54%)
Feb 12, 2004 3.812 3.953 3.812 3.953 116,254 +0.14(+3.72%)
Feb 11, 2004 3.924 3.948 3.693 3.812 98,147 -0.09(-2.42%)
Feb 10, 2004 3.812 3.942 3.800 3.906 102,208 +0.08(+2.16%)
Feb 09, 2004 3.812 3.853 3.753 3.823 151,620 -0.08(-2.12%)
Feb 06, 2004 3.959 4.018 3.871 3.906 55,504 -0.04(-0.90%)
Feb 05, 2004 3.959 4.013 3.735 3.942 167,019 -0.04(-1.04%)
Feb 04, 2004 4.137 4.137 3.841 3.983 176,157 -0.15(-3.71%)
Feb 03, 2004 4.107 4.137 3.900 4.137 82,579 -0.01(-0.14%)
Feb 02, 2004 4.438 4.438 4.078 4.143 112,192 -0.30(-6.66%)
Jan 30, 2004 4.255 4.444 4.255 4.438 72,595 +0.18(+4.16%)
Jan 29, 2004 4.255 4.261 4.166 4.261 58,211 -0.03(-0.69%)
Jan 28, 2004 4.432 4.438 4.225 4.290 54,319 -0.14(-3.20%)
Jan 27, 2004 4.550 4.592 4.373 4.432 63,457 -0.09(-1.96%)
Jan 26, 2004 4.326 4.521 4.326 4.521 27,075 +0.20(+4.65%)
Jan 23, 2004 4.343 4.361 4.320 4.320 33,167 +0.01(+0.14%)
Jan 22, 2004 4.267 4.314 4.225 4.314 39,089 +0.11(+2.53%)
Jan 21, 2004 4.208 4.255 4.160 4.208 25,721 +0.02(+0.57%)
Jan 20, 2004 4.166 4.202 4.148 4.184 32,659 +0.08(+1.87%)
Jan 16, 2004 4.018 4.107 3.900 4.107 116,423 +0.13(+3.27%)
Jan 15, 2004 3.948 3.995 3.948 3.977 48,735 +0.04(+1.05%)
Jan 14, 2004 3.841 3.936 3.841 3.936 45,520 +0.10(+2.62%)
Jan 13, 2004 3.782 3.859 3.782 3.835 20,306 +0.09(+2.53%)
Jan 12, 2004 3.717 3.788 3.664 3.741 32,828 +0.09(+2.43%)
Jan 09, 2004 3.741 3.741 3.611 3.652 50,089 -0.08(-2.06%)
Jan 08, 2004 3.670 3.735 3.670 3.729 70,903 +0.08(+2.10%)
Jan 07, 2004 3.652 3.652 3.617 3.652 10,153 +0.01(+0.16%)
Jan 06, 2004 3.634 3.676 3.611 3.646 25,213 +0.01(+0.33%)
Jan 05, 2004 3.617 3.634 3.605 3.634 24,875 -0.02(-0.49%)
Jan 02, 2004 3.593 3.693 3.593 3.652 75,979 +0.05(+1.31%)
Dec 31, 2003 3.593 3.658 3.587 3.605 28,767 +0.00(+0.00%)
Dec 30, 2003 3.693 3.693 3.605 3.605 54,319 -0.03(-0.81%)
Dec 29, 2003 3.640 3.676 3.640 3.634 37,228 +0.00(+0.00%)
Dec 26, 2003 3.605 3.634 3.581 3.634 7,445 +0.03(+0.82%)
Dec 24, 2003 3.593 3.605 3.593 3.605 7,107 +0.03(+0.83%)
Dec 23, 2003 3.516 3.575 3.516 3.575 37,566 +0.05(+1.34%)
Dec 22, 2003 3.504 3.528 3.504 3.528 8,799 +0.01(+0.34%)
Dec 19, 2003 3.398 3.528 3.392 3.516 57,873 +0.10(+2.94%)
Dec 18, 2003 3.416 3.416 3.404 3.416 6,599 +0.01(+0.35%)
Dec 17, 2003 3.368 3.404 3.362 3.404 141,129 +0.04(+1.23%)
Dec 16, 2003 3.428 3.428 3.362 3.362 34,859 -0.07(-1.90%)
Dec 15, 2003 3.445 3.487 3.428 3.428 11,506 -0.02(-0.51%)
Dec 12, 2003 3.463 3.463 3.445 3.445 28,767 -0.03(-0.85%)
Dec 11, 2003 3.428 3.516 3.428 3.475 24,875 +0.05(+1.38%)
Dec 10, 2003 3.510 3.510 3.398 3.428 26,059 -0.09(-2.52%)
Dec 09, 2003 3.398 3.516 3.398 3.516 89,009 +0.04(+1.02%)
Dec 08, 2003 3.422 3.481 3.422 3.481 12,522 +0.05(+1.55%)
Dec 05, 2003 3.380 3.428 3.380 3.428 33,336 +0.05(+1.58%)
Dec 04, 2003 3.398 3.404 3.374 3.374 20,983 -0.04(-1.21%)
Dec 03, 2003 3.380 3.416 3.380 3.416 20,306 +0.00(+0.00%)
Dec 02, 2003 3.339 3.451 3.339 3.416 34,013 +0.11(+3.21%)
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.