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 (%)
Jun 30, 2004 3.823 3.959 3.823 3.959 12,522 +0.15(+3.88%)
Jun 29, 2004 3.812 3.871 3.812 3.812 13,199 -0.03(-0.77%)
Jun 28, 2004 3.829 3.841 3.812 3.841 5,245 +0.00(+0.00%)
Jun 25, 2004 3.841 3.841 3.818 3.841 4,230 -0.03(-0.76%)
Jun 24, 2004 3.835 3.871 3.788 3.871 30,798 +0.04(+0.92%)
Jun 23, 2004 3.812 3.841 3.788 3.835 15,229 +0.02(+0.62%)
Jun 22, 2004 3.818 3.823 3.812 3.812 7,445 -0.03(-0.77%)
Jun 21, 2004 3.841 3.841 3.833 3.841 1,184 -0.01(-0.15%)
Jun 18, 2004 3.888 3.888 3.812 3.847 23,690 -0.02(-0.61%)
Jun 17, 2004 3.812 3.888 3.812 3.871 13,876 +0.08(+2.18%)
Jun 16, 2004 3.823 3.823 3.788 3.788 29,275 -0.08(-1.99%)
Jun 15, 2004 3.812 3.865 3.794 3.865 10,830 +0.02(+0.62%)
Jun 14, 2004 3.812 3.841 3.812 3.841 2,199 +0.03(+0.78%)
Jun 10, 2004 3.841 3.841 3.782 3.812 18,952 -0.03(-0.77%)
Jun 09, 2004 3.812 3.853 3.812 3.841 4,230 +0.00(+0.00%)
Jun 08, 2004 3.871 3.871 3.841 3.841 3,553 +0.03(+0.78%)
Jun 07, 2004 3.770 3.812 3.770 3.812 17,260 -0.02(-0.46%)
Jun 04, 2004 3.812 3.829 3.800 3.829 8,122 -0.02(-0.61%)
Jun 03, 2004 3.818 3.853 3.818 3.853 6,599 -0.01(-0.15%)
Jun 02, 2004 3.782 3.859 3.782 3.859 6,261 +0.07(+1.71%)
Jun 01, 2004 3.812 3.841 3.782 3.794 3,553 -0.05(-1.38%)
May 28, 2004 3.782 3.847 3.735 3.847 28,090 +0.04(+0.93%)
May 27, 2004 3.735 3.829 3.735 3.812 26,398 +0.06(+1.57%)
May 26, 2004 3.753 3.753 3.753 3.753 5,415 -0.02(-0.47%)
May 25, 2004 3.753 3.782 3.735 3.770 35,366 -0.01(-0.31%)
May 24, 2004 3.782 3.782 3.753 3.782 4,568 +0.00(+0.00%)
May 21, 2004 3.782 3.823 3.735 3.782 28,936 -0.06(-1.54%)
May 20, 2004 3.871 3.900 3.806 3.841 23,352 -0.04(-1.07%)
May 19, 2004 3.871 3.906 3.871 3.883 17,260 -0.02(-0.61%)
May 18, 2004 3.930 3.983 3.906 3.906 4,230 -0.07(-1.64%)
May 17, 2004 3.959 3.989 3.930 3.971 3,045 -0.05(-1.18%)
May 14, 2004 3.989 4.018 3.989 4.018 3,215 -0.02(-0.58%)
May 13, 2004 4.066 4.066 4.018 4.042 3,384 +0.04(+0.89%)
May 12, 2004 4.018 4.060 3.959 4.007 34,690 -0.07(-1.74%)
May 11, 2004 4.083 4.107 4.078 4.078 9,983 -0.06(-1.43%)
May 10, 2004 4.284 4.284 4.078 4.137 32,659 -0.21(-4.76%)
May 07, 2004 4.538 4.538 4.225 4.343 33,674 -0.21(-4.67%)
May 06, 2004 4.521 4.598 4.521 4.556 86,978 +0.05(+1.05%)
May 05, 2004 4.355 4.509 4.343 4.509 110,669 +0.15(+3.53%)
May 04, 2004 4.284 4.373 4.284 4.355 78,517 +0.08(+1.80%)
May 03, 2004 4.143 4.278 4.107 4.278 115,577 +0.14(+3.43%)
Apr 30, 2004 4.078 4.137 4.078 4.137 9,645 +0.06(+1.45%)
Apr 29, 2004 4.196 4.225 4.078 4.078 36,551 -0.06(-1.43%)
Apr 28, 2004 4.048 4.137 4.048 4.137 11,676 +0.05(+1.30%)
Apr 27, 2004 4.018 4.083 3.959 4.083 31,305 +0.04(+1.02%)
Apr 26, 2004 4.048 4.048 4.018 4.042 2,538 -0.05(-1.30%)
Apr 23, 2004 4.137 4.137 4.078 4.095 27,752 -0.01(-0.14%)
Apr 22, 2004 4.018 4.208 4.018 4.101 28,936 +0.04(+1.02%)
Apr 21, 2004 3.971 4.060 3.971 4.060 9,983 +0.08(+1.93%)
Apr 20, 2004 3.841 4.001 3.841 3.983 26,905 +0.14(+3.53%)
Apr 19, 2004 3.871 3.894 3.812 3.847 3,553 +0.01(+0.15%)
Apr 16, 2004 3.782 3.841 3.753 3.841 14,383 +0.03(+0.78%)
Apr 15, 2004 3.841 3.841 3.693 3.812 45,858 -0.04(-1.07%)
Apr 14, 2004 3.959 3.959 3.853 3.853 6,091 -0.11(-2.83%)
Apr 13, 2004 3.841 3.977 3.841 3.965 23,352 +0.12(+3.23%)
Apr 12, 2004 3.871 3.871 3.841 3.841 6,430 -0.03(-0.76%)
Apr 08, 2004 3.841 3.900 3.841 3.871 11,676 +0.03(+0.77%)
Apr 07, 2004 3.782 3.841 3.782 3.841 24,198 +0.04(+0.93%)
Apr 06, 2004 3.823 3.841 3.741 3.806 23,183 -0.01(-0.16%)
Apr 05, 2004 3.871 3.900 3.788 3.812 26,398 -0.09(-2.27%)
Apr 02, 2004 3.912 3.918 3.841 3.900 6,938 -0.01(-0.30%)
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.