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 (%)
Apr 29, 2011 6.525 6.619 6.498 6.612 618,718 +0.11(+1.75%)
Apr 28, 2011 6.545 6.545 6.458 6.498 498,067 -0.04(-0.61%)
Apr 27, 2011 6.485 6.545 6.451 6.538 658,532 +0.07(+1.14%)
Apr 26, 2011 6.358 6.471 6.351 6.465 481,113 +0.11(+1.79%)
Apr 25, 2011 6.344 6.425 6.291 6.351 511,121 -0.01(-0.11%)
Apr 21, 2011 6.418 6.445 6.231 6.358 1,197,799 -0.04(-0.63%)
Apr 20, 2011 6.445 6.485 6.358 6.398 668,718 -0.05(-0.73%)
Apr 19, 2011 6.431 6.458 6.391 6.445 362,243 +0.01(+0.21%)
Apr 18, 2011 6.411 6.445 6.391 6.431 549,381 +0.02(+0.31%)
Apr 15, 2011 6.525 6.525 6.398 6.411 1,258,242 -0.13(-2.05%)
Apr 14, 2011 6.492 6.565 6.458 6.545 563,967 +0.06(+0.93%)
Apr 13, 2011 6.505 6.538 6.438 6.485 673,612 -0.02(-0.31%)
Apr 12, 2011 6.659 6.686 6.505 6.505 735,285 -0.17(-2.61%)
Apr 11, 2011 6.732 6.786 6.632 6.679 1,140,319 -0.03(-0.50%)
Apr 08, 2011 6.732 6.746 6.632 6.712 1,180,551 +0.03(+0.40%)
Apr 07, 2011 6.712 6.726 6.632 6.686 706,049 -0.01(-0.10%)
Apr 06, 2011 6.639 6.692 6.625 6.692 568,058 +0.05(+0.81%)
Apr 05, 2011 6.572 6.679 6.558 6.639 988,180 +0.07(+1.02%)
Apr 04, 2011 6.692 6.692 6.558 6.572 1,438,921 -0.09(-1.41%)
Apr 01, 2011 6.732 6.759 6.652 6.666 689,223 -0.07(-0.99%)
Mar 31, 2011 6.732 6.753 6.659 6.732 1,584,818 -0.02(-0.30%)
Mar 30, 2011 6.753 6.753 6.753 6.753 591,843 +0.08(+1.20%)
Mar 29, 2011 6.686 6.699 6.645 6.672 731,830 +0.00(+0.00%)
Mar 28, 2011 6.776 6.776 6.672 6.672 1,083,130 -0.10(-1.54%)
Mar 25, 2011 6.770 6.776 6.763 6.776 475,042 +0.01(+0.19%)
Mar 24, 2011 6.757 6.790 6.757 6.763 481,048 +0.01(+0.10%)
Mar 23, 2011 6.757 6.776 6.744 6.757 438,916 +0.00(+0.00%)
Mar 22, 2011 6.809 6.809 6.750 6.757 455,413 -0.05(-0.77%)
Mar 21, 2011 6.809 6.842 6.809 6.809 719,596 +0.04(+0.58%)
Mar 18, 2011 6.783 6.816 6.724 6.770 426,870 -0.01(-0.19%)
Mar 17, 2011 6.835 6.835 6.763 6.783 563,614 +0.00(+0.00%)
Mar 16, 2011 6.711 6.835 6.711 6.783 1,103,515 +0.05(+0.68%)
Mar 15, 2011 6.737 6.750 6.718 6.737 987,621 +0.00(+0.00%)
Mar 14, 2011 6.718 6.783 6.679 6.737 576,099 +0.01(+0.19%)
Mar 11, 2011 6.750 6.770 6.718 6.724 749,399 -0.02(-0.29%)
Mar 10, 2011 6.829 6.829 6.744 6.744 936,805 -0.07(-1.05%)
Mar 09, 2011 6.842 6.848 6.809 6.816 1,025,052 -0.01(-0.19%)
Mar 08, 2011 6.894 6.894 6.809 6.829 784,628 -0.03(-0.47%)
Mar 07, 2011 6.829 6.868 6.796 6.861 1,724,772 +0.07(+0.96%)
Mar 04, 2011 6.770 6.816 6.744 6.796 10,350,448 -0.19(-2.71%)
Mar 03, 2011 6.985 7.040 6.965 6.985 252,859 +0.02(+0.28%)
Mar 02, 2011 6.952 6.991 6.913 6.965 303,296 +0.03(+0.38%)
Mar 01, 2011 6.900 6.959 6.887 6.939 312,775 +0.05(+0.76%)
Feb 28, 2011 6.907 6.959 6.842 6.887 282,095 -0.02(-0.28%)
Feb 25, 2011 6.874 6.920 6.874 6.907 214,976 +0.03(+0.47%)
Feb 24, 2011 6.842 6.907 6.842 6.874 207,199 +0.03(+0.48%)
Feb 23, 2011 6.861 6.874 6.770 6.842 325,863 +0.01(+0.10%)
Feb 22, 2011 6.842 6.887 6.829 6.835 423,896 -0.05(-0.76%)
Feb 18, 2011 6.913 6.952 6.881 6.887 288,474 -0.02(-0.28%)
Feb 17, 2011 6.933 6.952 6.907 6.907 243,884 -0.02(-0.28%)
Feb 16, 2011 6.972 6.990 6.920 6.926 337,192 -0.03(-0.37%)
Feb 15, 2011 6.978 6.978 6.939 6.952 172,835 -0.03(-0.37%)
Feb 14, 2011 6.965 7.005 6.939 6.978 276,604 +0.02(+0.28%)
Feb 11, 2011 6.972 6.985 6.913 6.959 255,440 +0.00(+0.00%)
Feb 10, 2011 6.926 6.972 6.913 6.959 216,653 +0.04(+0.56%)
Feb 09, 2011 6.939 6.972 6.913 6.920 250,115 -0.03(-0.47%)
Feb 08, 2011 6.894 6.978 6.881 6.952 269,589 +0.05(+0.66%)
Feb 07, 2011 6.913 6.939 6.881 6.907 190,152 +0.01(+0.19%)
Feb 04, 2011 6.933 6.939 6.874 6.894 169,101 -0.04(-0.56%)
Feb 03, 2011 6.965 6.972 6.894 6.933 125,231 -0.04(-0.56%)
Feb 02, 2011 6.978 6.978 6.920 6.972 198,573 +0.01(+0.09%)
Feb 01, 2011 6.972 6.985 6.920 6.965 266,546 +0.01(+0.09%)
Jan 31, 2011 6.991 7.005 6.939 6.959 634,801 +0.01(+0.09%)
Jan 28, 2011 7.057 7.070 6.946 6.952 344,299 -0.08(-1.11%)
Jan 27, 2011 7.044 7.044 7.005 7.031 231,575 -0.01(-0.09%)
Jan 26, 2011 7.031 7.044 6.959 7.037 481,149 +0.04(+0.56%)
Jan 25, 2011 6.972 6.998 6.959 6.998 215,056 +0.02(+0.28%)
Jan 24, 2011 6.887 6.985 6.887 6.978 185,035 +0.09(+1.32%)
Jan 21, 2011 6.874 6.946 6.868 6.887 193,913 +0.01(+0.19%)
Jan 20, 2011 6.907 6.913 6.874 6.874 207,199 -0.05(-0.66%)
Jan 19, 2011 7.005 7.018 6.907 6.920 348,520 -0.10(-1.48%)
Jan 18, 2011 7.044 7.050 6.991 7.024 243,173 -0.01(-0.09%)
Jan 14, 2011 7.037 7.050 7.005 7.031 226,231 -0.01(-0.09%)
Jan 13, 2011 7.070 7.076 7.018 7.037 273,479 -0.02(-0.28%)
Jan 12, 2011 7.050 7.070 7.031 7.057 180,326 +0.01(+0.18%)
Jan 11, 2011 7.057 7.057 7.005 7.044 202,167 -0.01(-0.18%)
Jan 10, 2011 7.044 7.063 6.985 7.057 229,344 +0.03(+0.46%)
Jan 07, 2011 7.031 7.031 6.978 7.024 254,110 +0.02(+0.28%)
Jan 06, 2011 7.011 7.014 6.972 7.005 153,317 -0.01(-0.09%)
Jan 05, 2011 7.005 7.011 6.965 7.011 257,997 +0.00(+0.00%)
Jan 04, 2011 7.122 7.122 6.959 7.011 288,038 -0.07(-0.92%)
Jan 03, 2011 7.154 7.154 7.063 7.076 447,931 -0.04(-0.55%)
Dec 31, 2010 7.135 7.161 7.089 7.115 285,782 +0.01(+0.09%)
Dec 30, 2010 7.102 7.135 7.050 7.109 340,777 +0.01(+0.18%)
Dec 29, 2010 6.978 7.109 6.965 7.096 473,620 +0.15(+2.16%)
Dec 28, 2010 6.990 6.990 6.882 6.946 558,407 -0.04(-0.55%)
Dec 27, 2010 6.933 6.984 6.914 6.984 534,909 +0.05(+0.73%)
Dec 23, 2010 6.857 6.933 6.844 6.933 354,743 +0.08(+1.11%)
Dec 22, 2010 6.800 6.857 6.781 6.857 466,013 +0.08(+1.12%)
Dec 21, 2010 6.787 6.806 6.755 6.781 295,848 +0.03(+0.38%)
Dec 20, 2010 6.787 6.787 6.730 6.755 371,621 -0.01(-0.09%)
Dec 17, 2010 6.781 6.781 6.666 6.762 468,509 +0.01(+0.09%)
Dec 16, 2010 6.660 6.762 6.641 6.755 283,738 +0.11(+1.72%)
Dec 15, 2010 6.673 6.685 6.634 6.641 564,222 -0.03(-0.48%)
Dec 14, 2010 6.666 6.781 6.622 6.673 3,826,880 -0.17(-2.42%)
Dec 13, 2010 6.806 6.870 6.806 6.838 584,842 +0.04(+0.56%)
Dec 10, 2010 6.749 6.800 6.698 6.800 210,732 +0.06(+0.85%)
Dec 09, 2010 6.743 6.755 6.730 6.743 207,994 -0.01(-0.09%)
Dec 08, 2010 6.774 6.774 6.730 6.749 270,773 +0.01(+0.19%)
Dec 07, 2010 6.743 6.743 6.717 6.736 180,214 +0.01(+0.09%)
Dec 06, 2010 6.736 6.736 6.698 6.730 155,263 -0.01(-0.09%)
Dec 03, 2010 6.673 6.736 6.673 6.736 126,513 +0.04(+0.66%)
Dec 02, 2010 6.698 6.730 6.679 6.692 175,059 -0.03(-0.47%)
Dec 01, 2010 6.736 6.736 6.692 6.723 164,085 +0.05(+0.76%)
Nov 30, 2010 6.666 6.730 6.666 6.673 218,684 -0.01(-0.19%)
Nov 29, 2010 6.685 6.711 6.673 6.685 139,370 -0.02(-0.28%)
Nov 26, 2010 6.730 6.736 6.704 6.704 63,928 -0.04(-0.66%)
Nov 24, 2010 6.711 6.749 6.749 6.749 431,885 +0.06(+0.95%)
Nov 23, 2010 6.787 6.806 6.673 6.685 316,975 -0.12(-1.77%)
Nov 22, 2010 6.793 6.831 6.787 6.806 157,258 +0.01(+0.19%)
Nov 19, 2010 6.762 6.800 6.717 6.793 107,443 +0.04(+0.56%)
Nov 18, 2010 6.800 6.800 6.743 6.755 138,098 -0.03(-0.37%)
Nov 17, 2010 6.749 6.819 6.723 6.781 142,523 +0.06(+0.85%)
Nov 16, 2010 6.793 6.793 6.698 6.723 195,095 -0.06(-0.94%)
Nov 15, 2010 6.736 6.831 6.723 6.787 153,392 +0.07(+1.04%)
Nov 12, 2010 6.844 6.851 6.679 6.717 243,103 -0.15(-2.22%)
Nov 11, 2010 6.838 6.876 6.806 6.870 120,139 +0.01(+0.09%)
Nov 10, 2010 6.781 6.870 6.762 6.863 108,921 +0.10(+1.41%)
Nov 09, 2010 6.812 6.870 6.749 6.768 233,002 -0.03(-0.37%)
Nov 08, 2010 6.825 6.851 6.768 6.793 190,678 -0.06(-0.93%)
Nov 05, 2010 6.857 6.876 6.787 6.857 354,277 -0.01(-0.09%)
Nov 04, 2010 6.800 6.876 6.768 6.863 274,787 +0.10(+1.50%)
Nov 03, 2010 6.762 6.803 6.736 6.762 191,673 -0.04(-0.56%)
Nov 02, 2010 6.768 6.819 6.762 6.800 193,813 +0.04(+0.56%)
Nov 01, 2010 6.781 6.793 6.736 6.762 190,496 +0.03(+0.38%)
Oct 29, 2010 6.793 6.793 6.736 6.736 586,000 -0.05(-0.75%)
Oct 28, 2010 6.774 6.825 6.743 6.787 355,283 +0.02(+0.28%)
Oct 27, 2010 6.806 6.812 6.755 6.768 114,384 -0.03(-0.47%)
Oct 25, 2010 6.787 6.800 6.755 6.800 184,555 +0.04(+0.66%)
Oct 22, 2010 6.781 6.793 6.723 6.755 171,015 -0.02(-0.28%)
Oct 21, 2010 6.800 6.800 6.762 6.774 348,318 -0.01(-0.19%)
Oct 20, 2010 6.749 6.831 6.717 6.787 322,107 +0.11(+1.62%)
Oct 19, 2010 6.730 6.762 6.660 6.679 157,708 -0.09(-1.31%)
Oct 18, 2010 6.698 6.768 6.673 6.768 204,342 +0.06(+0.95%)
Oct 15, 2010 6.787 6.787 6.698 6.704 272,929 -0.08(-1.12%)
Oct 14, 2010 6.774 6.787 6.755 6.781 179,553 +0.01(+0.19%)
Oct 13, 2010 6.768 6.774 6.755 6.768 270,474 +0.01(+0.09%)
Oct 12, 2010 6.787 6.787 6.749 6.762 132,827 -0.03(-0.37%)
Oct 11, 2010 6.800 6.800 6.768 6.787 195,512 -0.01(-0.09%)
Oct 08, 2010 6.793 6.800 6.755 6.793 212,075 +0.02(+0.28%)
Oct 07, 2010 6.793 6.806 6.755 6.774 501 -0.02(-0.28%)
Oct 06, 2010 6.787 6.819 6.768 6.793 274,018 -0.03(-0.37%)
Oct 05, 2010 6.812 6.819 6.743 6.819 320,374 +0.01(+0.19%)
Oct 04, 2010 6.762 6.812 6.755 6.806 155,096 +0.06(+0.94%)
Oct 01, 2010 6.743 6.831 6.723 6.743 209,886 -0.11(-1.61%)
Sep 30, 2010 6.853 6.870 6.781 6.853 2,412 +0.07(+0.97%)
Sep 29, 2010 6.863 6.863 6.743 6.787 281,788 -0.06(-0.84%)
Sep 28, 2010 6.844 6.851 6.711 6.844 5,096 +0.08(+1.22%)
Sep 27, 2010 6.768 6.780 6.712 6.762 381,255 +0.01(+0.09%)
Sep 24, 2010 6.687 6.755 6.637 6.755 377,800 +0.14(+2.16%)
Sep 23, 2010 6.662 6.687 6.613 6.613 998 -0.06(-0.84%)
Sep 22, 2010 6.675 6.706 6.656 6.668 294,676 +0.01(+0.19%)
Sep 21, 2010 6.718 6.718 6.644 6.656 295,544 -0.05(-0.74%)
Sep 20, 2010 6.606 6.712 6.588 6.706 397,393 +0.12(+1.89%)
Sep 17, 2010 6.582 6.613 6.526 6.582 256,370 -0.01(-0.09%)
Sep 15, 2010 6.613 6.616 6.557 6.588 207,639 -0.01(-0.19%)
Sep 14, 2010 6.650 6.662 6.588 6.600 395,691 -0.01(-0.09%)
Sep 13, 2010 6.582 6.625 6.574 6.606 257,570 +0.06(+0.85%)
Sep 10, 2010 6.513 6.563 6.476 6.550 431,064 +0.08(+1.25%)
Sep 09, 2010 6.445 6.482 6.389 6.470 260,704 +0.08(+1.26%)
Sep 08, 2010 6.383 6.395 6.370 6.389 169,172 +0.02(+0.29%)
Sep 07, 2010 6.482 6.482 6.358 6.370 816 -0.02(-0.39%)
Sep 03, 2010 6.420 6.426 6.346 6.395 152,031 +0.01(+0.19%)
Sep 02, 2010 6.302 6.389 6.271 6.383 405 +0.06(+0.88%)
Sep 01, 2010 6.346 6.364 6.265 6.327 415,509 +0.02(+0.30%)
Aug 31, 2010 6.240 6.339 6.296 6.308 11,972 -0.02(-0.29%)
Aug 30, 2010 6.302 6.327 6.283 6.327 186,484 +0.02(+0.39%)
Aug 27, 2010 6.302 6.302 6.178 6.302 196,204 +0.11(+1.70%)
Aug 26, 2010 6.290 6.290 6.190 6.197 186,344 -0.04(-0.70%)
Aug 25, 2010 6.178 6.265 6.166 6.240 471 +0.06(+0.90%)
Aug 24, 2010 6.209 6.233 6.159 6.184 1,914 -0.02(-0.40%)
Aug 23, 2010 6.277 6.277 6.209 6.209 121,203 -0.05(-0.79%)
Aug 20, 2010 6.159 6.296 6.159 6.259 155,724 +0.09(+1.51%)
Aug 19, 2010 6.209 6.215 6.147 6.166 711 -0.03(-0.50%)
Aug 18, 2010 6.184 6.234 6.172 6.197 7,342 -0.02(-0.30%)
Aug 17, 2010 6.240 6.271 6.184 6.215 1,137 +0.00(+0.00%)
Aug 16, 2010 6.234 6.240 6.172 6.215 91,095 -0.01(-0.10%)
Aug 13, 2010 6.221 6.234 6.116 6.221 140,029 +0.10(+1.62%)
Aug 12, 2010 6.122 6.221 6.091 6.122 258,762 -0.06(-1.00%)
Aug 11, 2010 6.240 6.259 6.147 6.184 2,063 -0.09(-1.48%)
Aug 10, 2010 6.283 6.302 6.228 6.277 879 -0.01(-0.20%)
Aug 09, 2010 6.228 6.302 6.221 6.290 406,992 +0.09(+1.50%)
Aug 06, 2010 6.197 6.209 6.116 6.197 166,423 +0.02(+0.30%)
Aug 05, 2010 6.240 6.240 6.178 6.178 155,875 -0.06(-1.00%)
Aug 04, 2010 6.159 6.247 6.116 6.240 568 +0.11(+1.82%)
Aug 03, 2010 6.072 6.147 6.054 6.128 374,607 +0.06(+0.92%)
Aug 02, 2010 6.091 6.091 5.985 6.072 300,783 +0.05(+0.82%)
Jul 30, 2010 6.023 6.029 5.867 6.023 1,069,422 +0.17(+2.86%)
Jul 29, 2010 5.942 5.967 5.812 5.855 4,831,708 -0.07(-1.26%)
Jul 28, 2010 5.930 6.029 5.880 5.930 765 -0.11(-1.75%)
Jul 27, 2010 6.041 6.066 5.917 6.035 177,681 -0.01(-0.21%)
Jul 26, 2010 5.998 6.048 5.954 6.048 142,073 +0.07(+1.25%)
Jul 23, 2010 5.874 5.985 5.843 5.973 116,821 +0.06(+1.05%)
Jul 22, 2010 5.725 5.923 5.712 5.911 203,653 +0.23(+4.04%)
Jul 21, 2010 5.768 5.768 5.663 5.681 50,538 -0.07(-1.29%)
Jul 20, 2010 5.638 5.768 5.632 5.756 77,867 +0.08(+1.42%)
Jul 19, 2010 5.669 5.687 5.625 5.675 95,828 +0.02(+0.33%)
Jul 16, 2010 5.656 5.725 5.656 5.656 76,719 -0.07(-1.19%)
Jul 15, 2010 5.731 5.737 5.656 5.725 48,320 +0.00(+0.00%)
Jul 14, 2010 5.737 5.799 5.706 5.725 67,962 +0.00(+0.00%)
Jul 13, 2010 5.725 5.787 5.675 5.725 1,868 +0.04(+0.76%)
Jul 12, 2010 5.712 5.750 5.681 5.681 48,761 -0.03(-0.54%)
Jul 09, 2010 5.712 5.843 5.681 5.712 102,921 -0.07(-1.29%)
Jul 08, 2010 5.787 5.818 5.756 5.787 139,467 +0.06(+1.08%)
Jul 07, 2010 5.632 5.725 5.625 5.725 67,550 +0.10(+1.77%)
Jul 06, 2010 5.625 5.830 5.613 5.625 955 -0.03(-0.55%)
Jul 02, 2010 5.656 5.787 5.656 5.656 37,526 -0.06(-0.98%)
Jul 01, 2010 5.718 5.733 5.625 5.712 113,245 -0.02(-0.32%)
Jun 30, 2010 5.731 5.787 5.731 5.731 1,499 +0.02(+0.33%)
Jun 29, 2010 5.799 5.812 5.712 5.712 154,935 -0.14(-2.34%)
Jun 25, 2010 5.849 5.885 5.709 5.849 317,229 +0.15(+2.55%)
Jun 24, 2010 5.794 5.800 5.691 5.703 100,052 -0.10(-1.67%)
Jun 23, 2010 5.667 5.843 5.661 5.800 68,691 -0.05(-0.83%)
Jun 22, 2010 5.849 5.970 5.843 5.849 1,199 -0.01(-0.10%)
Jun 21, 2010 5.819 5.861 5.764 5.855 155,845 +0.04(+0.73%)
Jun 18, 2010 5.812 5.843 5.667 5.812 250,348 +0.12(+2.13%)
Jun 17, 2010 5.728 5.728 5.631 5.691 113,774 -0.01(-0.11%)
Jun 16, 2010 5.685 5.716 5.631 5.697 161,503 -0.02(-0.32%)
Jun 15, 2010 5.716 5.716 5.619 5.716 947 +0.05(+0.96%)
Jun 14, 2010 5.637 5.667 5.588 5.661 146,612 +0.04(+0.65%)
Jun 11, 2010 5.576 5.625 5.552 5.625 54,827 +0.05(+0.87%)
Jun 10, 2010 5.576 5.600 5.522 5.576 879 +0.06(+1.10%)
Jun 09, 2010 5.528 5.564 5.479 5.516 103,105 +0.04(+0.66%)
Jun 08, 2010 5.485 5.503 5.431 5.479 75,329 -0.01(-0.11%)
Jun 07, 2010 5.485 5.582 5.473 5.485 92,253 +0.01(+0.11%)
Jun 04, 2010 5.479 5.552 5.479 5.479 87,117 -0.09(-1.63%)
Jun 03, 2010 5.643 5.661 5.570 5.570 131,611 -0.08(-1.39%)
Jun 02, 2010 5.649 5.673 5.461 5.649 88,520 +0.03(+0.54%)
Jun 01, 2010 5.619 5.716 5.612 5.619 768 -0.09(-1.59%)
May 28, 2010 5.709 5.709 5.552 5.709 224,205 +0.11(+1.95%)
May 27, 2010 5.534 5.606 5.431 5.600 84,464 +0.11(+1.99%)
May 26, 2010 5.491 5.570 5.455 5.491 770 +0.01(+0.22%)
May 25, 2010 5.346 5.491 5.346 5.479 140,070 +0.06(+1.12%)
May 24, 2010 5.516 5.540 5.419 5.419 103,834 -0.07(-1.22%)
May 21, 2010 5.370 5.528 5.346 5.485 135,302 +0.06(+1.12%)
May 20, 2010 5.491 5.509 5.425 5.425 206,804 -0.18(-3.14%)
May 19, 2010 5.509 5.649 5.509 5.600 143,971 +0.06(+1.09%)
May 18, 2010 5.649 5.697 5.528 5.540 150,234 -0.06(-1.08%)
May 17, 2010 5.600 5.661 5.528 5.600 98,373 +0.01(+0.11%)
May 14, 2010 5.594 5.594 5.485 5.594 87,919 -0.01(-0.22%)
May 13, 2010 5.612 5.637 5.558 5.606 116,081 -0.02(-0.43%)
May 12, 2010 5.485 5.679 5.485 5.631 108,671 +0.15(+2.65%)
May 11, 2010 5.461 5.528 5.455 5.485 102,341 -0.04(-0.66%)
May 10, 2010 5.461 5.552 5.443 5.522 148,859 +0.21(+4.00%)
May 07, 2010 5.297 5.358 5.273 5.309 210,610 -0.02(-0.34%)
May 06, 2010 5.528 5.534 5.303 5.328 273,105 -0.19(-3.41%)
May 05, 2010 5.582 5.622 5.497 5.516 96,531 -0.05(-0.87%)
May 04, 2010 5.643 5.685 5.516 5.564 208,883 -0.13(-2.34%)
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.