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 (%)
Feb 28, 2017 9.221 9.301 9.156 9.207 258,163 -0.01(-0.15%)
Feb 27, 2017 9.261 9.301 9.221 9.221 182,021 -0.03(-0.29%)
Feb 24, 2017 9.342 9.342 9.214 9.248 155,104 -0.07(-0.72%)
Feb 23, 2017 9.261 9.328 9.261 9.315 196,119 +0.04(+0.43%)
Feb 22, 2017 9.234 9.301 9.194 9.275 177,506 +0.04(+0.44%)
Feb 21, 2017 9.127 9.275 9.100 9.234 262,345 +0.13(+1.47%)
Feb 17, 2017 9.100 9.100 9.100 0 +0.01(+0.15%)
Feb 16, 2017 9.006 9.127 8.979 9.087 431,458 +0.11(+1.20%)
Feb 15, 2017 8.952 9.020 8.912 8.979 412,926 +0.01(+0.15%)
Feb 14, 2017 9.046 9.060 8.926 8.966 254,616 -0.05(-0.60%)
Feb 13, 2017 8.952 9.033 8.952 9.020 167,216 +0.08(+0.90%)
Feb 10, 2017 8.952 8.993 8.912 8.939 362,690 +0.03(+0.30%)
Feb 09, 2017 8.926 8.979 8.899 8.912 88,999 -0.01(-0.15%)
Feb 08, 2017 9.033 9.033 8.899 8.926 145,134 -0.04(-0.45%)
Feb 07, 2017 9.033 9.046 8.899 8.966 183,934 -0.03(-0.30%)
Feb 06, 2017 9.006 9.060 8.979 8.993 165,727 +0.00(+0.00%)
Feb 03, 2017 8.993 9.020 8.939 8.993 167,181 +0.07(+0.75%)
Feb 02, 2017 8.926 9.006 8.899 8.926 89,153 +0.01(+0.15%)
Feb 01, 2017 8.993 9.087 8.899 8.912 228,629 -0.05(-0.60%)
Jan 31, 2017 9.033 9.046 8.832 8.966 248,800 -0.01(-0.15%)
Jan 30, 2017 8.993 9.087 8.952 8.979 292,483 -0.05(-0.59%)
Jan 27, 2017 9.154 9.154 9.020 9.033 90,837 -0.04(-0.44%)
Jan 26, 2017 9.060 9.127 9.020 9.073 167,340 +0.03(+0.30%)
Jan 25, 2017 9.033 9.100 9.020 9.046 169,671 -0.04(-0.44%)
Jan 24, 2017 9.154 9.154 9.073 9.087 174,004 -0.01(-0.15%)
Jan 23, 2017 9.006 9.167 9.006 9.100 97,297 +0.04(+0.44%)
Jan 20, 2017 9.073 9.140 9.033 9.060 113,290 -0.01(-0.15%)
Jan 19, 2017 9.033 9.100 9.020 9.073 143,407 +0.05(+0.60%)
Jan 18, 2017 9.087 9.087 8.952 9.020 261,267 -0.05(-0.59%)
Jan 17, 2017 9.140 9.194 9.046 9.073 223,175 -0.08(-0.88%)
Jan 13, 2017 9.154 9.154 9.154 0 -0.08(-0.87%)
Jan 12, 2017 9.315 9.342 9.167 9.234 134,726 -0.08(-0.86%)
Jan 11, 2017 9.301 9.416 9.275 9.315 260,080 +0.01(+0.14%)
Jan 10, 2017 9.261 9.369 9.194 9.301 272,328 +0.09(+1.02%)
Jan 09, 2017 9.301 9.355 9.194 9.207 159,146 -0.05(-0.58%)
Jan 06, 2017 9.395 9.395 9.248 9.261 106,438 -0.15(-1.57%)
Jan 05, 2017 9.409 9.436 9.288 9.409 186,122 +0.01(+0.14%)
Jan 04, 2017 9.355 9.422 9.355 9.395 173,633 +0.04(+0.43%)
Jan 03, 2017 9.181 9.355 9.127 9.355 294,954 +0.20(+2.20%)
Dec 30, 2016 9.154 9.154 9.154 0 -0.09(-1.02%)
Dec 29, 2016 9.181 9.342 9.181 9.248 267,819 +0.04(+0.44%)
Dec 28, 2016 9.207 9.254 9.100 9.207 236,586 +0.05(+0.59%)
Dec 27, 2016 9.154 9.232 9.154 9.154 244,523 -0.04(-0.42%)
Dec 23, 2016 9.193 9.193 9.193 0 +0.03(+0.28%)
Dec 22, 2016 9.180 9.219 9.089 9.167 158,114 +0.00(+0.00%)
Dec 21, 2016 9.219 9.245 9.128 9.167 143,830 -0.04(-0.42%)
Dec 20, 2016 9.219 9.284 9.141 9.206 182,002 -0.03(-0.28%)
Dec 19, 2016 9.115 9.258 9.102 9.232 353,393 +0.09(+1.00%)
Dec 16, 2016 8.880 9.167 8.880 9.141 1,603,665 +0.27(+3.08%)
Dec 15, 2016 9.024 9.063 8.867 8.867 350,224 -0.20(-2.16%)
Dec 14, 2016 9.154 9.199 9.037 9.063 350,480 -0.04(-0.43%)
Dec 13, 2016 9.180 9.180 9.076 9.102 413,158 -0.08(-0.85%)
Dec 12, 2016 9.180 9.245 9.141 9.180 346,894 +0.01(+0.14%)
Dec 09, 2016 9.050 9.192 9.050 9.167 329,534 +0.09(+1.00%)
Dec 08, 2016 9.024 9.095 8.985 9.076 171,075 +0.05(+0.58%)
Dec 07, 2016 8.972 9.089 8.958 9.024 262,623 +0.05(+0.58%)
Dec 06, 2016 8.945 9.011 8.945 8.972 146,995 +0.01(+0.15%)
Dec 05, 2016 8.724 8.958 8.711 8.958 147,015 +0.23(+2.69%)
Dec 02, 2016 8.789 8.815 8.698 8.724 165,893 +0.00(+0.00%)
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.