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 (%)
Mar 31, 2006 3.959 3.989 3.959 3.989 14,552 +0.00(+0.00%)
Mar 30, 2006 3.953 3.989 3.953 3.989 35,366 +0.04(+1.05%)
Mar 29, 2006 3.930 3.948 3.900 3.948 4,907 +0.02(+0.60%)
Mar 28, 2006 3.912 3.953 3.905 3.924 6,261 -0.02(-0.45%)
Mar 27, 2006 3.953 3.953 3.900 3.942 97,132 +0.01(+0.30%)
Mar 24, 2006 3.900 3.936 3.900 3.930 9,814 -0.01(-0.15%)
Mar 23, 2006 3.959 3.959 3.900 3.936 58,888 -0.01(-0.15%)
Mar 22, 2006 3.906 3.942 3.906 3.942 7,107 +0.02(+0.45%)
Mar 21, 2006 3.912 3.930 3.912 3.924 3,722 -0.01(-0.15%)
Mar 20, 2006 4.018 4.018 3.930 3.930 9,476 -0.09(-2.35%)
Mar 17, 2006 3.959 4.060 3.959 4.024 16,583 +0.09(+2.41%)
Mar 16, 2006 4.060 4.089 3.900 3.930 49,750 -0.07(-1.77%)
Mar 15, 2006 4.013 4.013 3.971 4.001 6,091 -0.05(-1.17%)
Mar 14, 2006 4.078 4.095 4.048 4.048 1,861 -0.06(-1.44%)
Mar 13, 2006 3.989 4.107 3.989 4.107 13,199 +0.09(+2.21%)
Mar 10, 2006 4.089 4.107 4.007 4.018 3,553 -0.11(-2.58%)
Mar 09, 2006 4.048 4.125 4.048 4.125 11,845 +0.05(+1.31%)
Mar 08, 2006 3.971 4.083 3.971 4.072 20,814 +0.08(+1.92%)
Mar 07, 2006 3.924 4.018 3.924 3.995 22,167 +0.06(+1.65%)
Mar 06, 2006 3.930 3.959 3.900 3.930 16,245 +0.00(+0.00%)
Mar 03, 2006 3.936 3.977 3.900 3.930 9,814 -0.01(-0.15%)
Mar 02, 2006 4.018 4.018 3.906 3.936 14,383 -0.05(-1.33%)
Mar 01, 2006 3.953 4.001 3.930 3.989 8,291 +0.02(+0.45%)
Feb 28, 2006 3.900 3.971 3.871 3.971 30,290 +0.07(+1.82%)
Feb 27, 2006 3.871 3.900 3.812 3.900 16,414 +0.03(+0.76%)
Feb 24, 2006 3.847 3.930 3.804 3.871 29,782 -0.05(-1.36%)
Feb 23, 2006 3.953 3.953 3.877 3.924 6,599 -0.06(-1.48%)
Feb 22, 2006 3.930 3.989 3.871 3.983 6,091 +0.14(+3.69%)
Feb 21, 2006 3.930 3.942 3.841 3.841 4,399 -0.09(-2.40%)
Feb 17, 2006 3.930 3.953 3.930 3.936 3,045 +0.01(+0.15%)
Feb 16, 2006 3.930 4.001 3.906 3.930 45,350 -0.05(-1.19%)
Feb 15, 2006 3.942 3.977 3.930 3.977 3,553 +0.01(+0.15%)
Feb 14, 2006 3.953 3.971 3.953 3.971 2,707 +0.03(+0.75%)
Feb 13, 2006 3.959 3.959 3.900 3.942 3,384 -0.05(-1.19%)
Feb 10, 2006 3.930 3.989 3.841 3.989 19,798 +0.03(+0.75%)
Feb 09, 2006 3.989 3.989 3.959 3.959 4,399 -0.04(-0.89%)
Feb 08, 2006 3.971 4.030 3.971 3.995 9,645 +0.02(+0.60%)
Feb 07, 2006 3.959 3.989 3.917 3.971 4,568 -0.02(-0.44%)
Feb 06, 2006 3.959 3.995 3.959 3.989 846 +0.01(+0.30%)
Feb 03, 2006 3.989 3.989 3.959 3.977 1,692 -0.04(-0.88%)
Feb 02, 2006 3.995 4.013 3.989 4.013 19,460 +0.02(+0.44%)
Feb 01, 2006 4.019 4.048 3.995 3.995 2,030 -0.08(-1.89%)
Jan 31, 2006 4.048 4.107 4.048 4.072 5,415 +0.00(+0.00%)
Jan 30, 2006 4.030 4.107 4.019 4.072 23,183 +0.05(+1.32%)
Jan 27, 2006 3.959 4.018 3.959 4.018 82,410 +0.05(+1.34%)
Jan 26, 2006 4.001 4.001 3.959 3.965 21,321 +0.00(+0.00%)
Jan 25, 2006 3.971 4.001 3.959 3.965 9,814 -0.04(-1.03%)
Jan 24, 2006 3.965 4.007 3.965 4.007 1,184 +0.02(+0.44%)
Jan 23, 2006 3.995 3.995 3.959 3.989 2,876 -0.04(-0.88%)
Jan 20, 2006 3.959 4.024 3.959 4.024 846 +0.06(+1.49%)
Jan 19, 2006 3.906 4.018 3.906 3.965 18,783 +0.00(+0.00%)
Jan 18, 2006 4.013 4.013 3.902 3.965 2,707 +0.01(+0.15%)
Jan 17, 2006 3.930 3.989 3.900 3.959 8,291 +0.00(+0.00%)
Jan 13, 2006 3.906 4.018 3.906 3.959 12,522 +0.05(+1.36%)
Jan 12, 2006 3.906 3.965 3.901 3.906 10,830 -0.06(-1.49%)
Jan 11, 2006 3.959 4.007 3.900 3.965 7,614 -0.02(-0.59%)
Jan 10, 2006 3.959 3.989 3.930 3.989 12,522 -0.03(-0.74%)
Jan 09, 2006 3.971 4.018 3.965 4.018 13,706 +0.01(+0.15%)
Jan 06, 2006 3.989 4.018 3.971 4.013 7,107 -0.01(-0.15%)
Jan 05, 2006 4.078 4.078 4.018 4.018 2,876 -0.05(-1.16%)
Jan 04, 2006 4.048 4.072 4.007 4.066 6,768 +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.