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 )

12.61 +0.04 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2013 8.774 8.834 8.663 8.663 948,621 -0.14(-1.64%)
May 30, 2013 8.715 8.842 8.715 8.808 542,515 +0.11(+1.27%)
May 29, 2013 8.604 8.757 8.340 8.697 1,800,718 +0.03(+0.39%)
May 28, 2013 9.106 9.183 8.604 8.663 1,345,114 -0.39(-4.33%)
May 24, 2013 8.987 9.072 8.953 9.055 274,103 +0.01(+0.09%)
May 23, 2013 8.927 9.072 8.774 9.047 557,112 +0.08(+0.85%)
May 22, 2013 9.123 9.294 8.945 8.970 579,966 -0.17(-1.86%)
May 21, 2013 9.285 9.294 9.132 9.140 338,051 -0.15(-1.65%)
May 20, 2013 9.362 9.370 9.234 9.294 318,672 -0.07(-0.73%)
May 17, 2013 9.353 9.370 9.285 9.362 332,077 +0.03(+0.37%)
May 16, 2013 9.260 9.362 9.217 9.328 320,055 +0.08(+0.83%)
May 15, 2013 9.311 9.328 9.175 9.251 597,673 +0.13(+1.40%)
May 13, 2013 9.226 9.268 9.004 9.123 547,552 -0.12(-1.29%)
May 10, 2013 9.294 9.336 9.217 9.243 481,824 -0.06(-0.64%)
May 09, 2013 9.362 9.362 9.260 9.302 317,643 -0.04(-0.46%)
May 08, 2013 9.353 9.370 9.294 9.345 655,538 +0.00(+0.00%)
May 07, 2013 9.234 9.345 9.183 9.345 711,007 +0.14(+1.57%)
May 06, 2013 9.106 9.209 9.106 9.200 345,602 +0.12(+1.31%)
May 03, 2013 9.183 9.140 9.013 9.081 834,842 -0.06(-0.65%)
May 02, 2013 9.149 9.191 9.081 9.140 538,431 +0.17(+1.90%)
May 01, 2013 9.311 9.311 8.962 8.970 503,209 -0.19(-2.05%)
Apr 30, 2013 9.149 9.166 9.072 9.157 402,810 +0.04(+0.47%)
Apr 29, 2013 9.013 9.132 8.945 9.115 409,563 +0.14(+1.61%)
Apr 26, 2013 8.885 8.996 8.876 8.970 321,235 +0.09(+1.06%)
Apr 25, 2013 9.047 9.072 8.859 8.876 746,318 -0.13(-1.42%)
Apr 24, 2013 9.004 9.013 8.902 9.004 271,707 +0.04(+0.48%)
Apr 23, 2013 8.885 8.962 8.859 8.962 391,882 +0.15(+1.74%)
Apr 22, 2013 8.732 8.859 8.646 8.808 653,035 +0.12(+1.37%)
Apr 19, 2013 8.689 8.740 8.638 8.689 429,908 +0.01(+0.10%)
Apr 18, 2013 8.766 8.766 8.646 8.680 458,230 -0.05(-0.59%)
Apr 17, 2013 8.851 8.859 8.646 8.732 705,496 -0.14(-1.63%)
Apr 16, 2013 8.791 8.885 8.749 8.876 427,349 +0.14(+1.66%)
Apr 15, 2013 8.902 8.936 8.587 8.732 793,537 -0.21(-2.38%)
Apr 12, 2013 8.945 9.004 8.859 8.945 481,049 -0.03(-0.38%)
Apr 11, 2013 8.970 9.013 8.953 8.979 330,420 +0.03(+0.29%)
Apr 10, 2013 8.910 8.962 8.885 8.953 439,448 +0.04(+0.48%)
Apr 09, 2013 9.072 9.072 8.910 8.910 332,249 -0.13(-1.41%)
Apr 08, 2013 8.996 9.047 8.885 9.038 438,888 +0.08(+0.86%)
Apr 05, 2013 8.851 8.970 8.800 8.962 387,355 +0.07(+0.77%)
Apr 04, 2013 8.859 8.902 8.791 8.893 420,448 +0.06(+0.68%)
Apr 03, 2013 9.030 9.030 8.808 8.834 702,002 -0.15(-1.71%)
Apr 02, 2013 9.123 9.132 8.987 8.987 579,453 -0.13(-1.40%)
Apr 01, 2013 9.140 9.209 9.047 9.115 508,218 +0.02(+0.19%)
Mar 28, 2013 9.106 9.149 9.072 9.098 535,302 +0.01(+0.09%)
Mar 27, 2013 9.072 9.123 9.013 9.089 781,597 +0.02(+0.19%)
Mar 26, 2013 9.056 9.147 9.056 9.072 948,734 +0.02(+0.27%)
Mar 25, 2013 9.122 9.155 9.047 9.047 1,456,707 -0.02(-0.18%)
Mar 22, 2013 9.056 9.064 9.018 9.064 623,809 +0.05(+0.55%)
Mar 21, 2013 9.014 9.072 9.014 9.014 346,686 -0.02(-0.28%)
Mar 20, 2013 9.105 9.105 8.998 9.039 474,091 -0.02(-0.18%)
Mar 19, 2013 9.155 9.155 9.039 9.056 522,440 -0.06(-0.64%)
Mar 18, 2013 9.122 9.155 9.089 9.114 755,501 -0.03(-0.36%)
Mar 15, 2013 9.147 9.172 9.093 9.147 965,372 +0.02(+0.27%)
Mar 14, 2013 9.056 9.122 9.039 9.122 574,528 +0.08(+0.92%)
Mar 13, 2013 8.998 9.081 8.956 9.039 363,671 +0.06(+0.65%)
Mar 12, 2013 8.923 9.006 8.923 8.981 380,870 +0.03(+0.37%)
Mar 11, 2013 8.873 8.973 8.857 8.948 351,043 +0.07(+0.75%)
Mar 08, 2013 8.981 8.989 8.832 8.882 582,548 -0.04(-0.46%)
Mar 07, 2013 8.915 8.956 8.890 8.923 440,645 +0.02(+0.19%)
Mar 06, 2013 9.006 9.039 8.873 8.906 497,356 -0.08(-0.92%)
Mar 05, 2013 9.014 9.064 8.981 8.989 500,585 -0.01(-0.09%)
Mar 04, 2013 8.981 9.014 8.940 8.998 388,941 +0.02(+0.18%)
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.