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 (%)
Jun 29, 2018 9.944 10.01 9.868 9.975 291,995 +0.05(+0.46%)
Jun 28, 2018 9.822 9.929 9.791 9.929 303,727 +0.12(+1.25%)
Jun 27, 2018 9.944 9.944 9.807 9.807 285,601 -0.14(-1.38%)
Jun 26, 2018 10.02 10.02 9.914 9.944 212,407 -0.06(-0.61%)
Jun 25, 2018 9.975 10.04 9.952 10.01 152,641 +0.03(+0.31%)
Jun 22, 2018 9.959 9.990 9.898 9.975 514,775 +0.03(+0.31%)
Jun 21, 2018 10.02 10.02 9.906 9.944 220,765 -0.09(-0.91%)
Jun 20, 2018 9.975 10.08 9.914 10.04 196,169 +0.05(+0.46%)
Jun 19, 2018 10.02 9.898 9.990 134,284 +0.08(+0.77%)
Jun 18, 2018 9.898 9.952 9.883 9.914 146,949 +0.02(+0.15%)
Jun 15, 2018 9.898 9.898 9.898 195,140 +0.00(+0.00%)
Jun 14, 2018 9.853 9.914 9.837 9.898 128,845 +0.09(+0.93%)
Jun 13, 2018 9.883 9.929 9.791 9.807 212,847 -0.11(-1.08%)
Jun 12, 2018 9.944 9.959 9.883 9.914 169,669 +0.00(+0.00%)
Jun 11, 2018 9.883 9.959 9.868 9.914 200,252 +0.05(+0.46%)
Jun 08, 2018 9.898 9.975 9.868 9.868 229,143 +0.00(+0.00%)
Jun 07, 2018 9.883 9.959 9.853 9.868 173,608 -0.02(-0.15%)
Jun 06, 2018 9.868 9.883 102,289 -0.03(-0.31%)
Jun 05, 2018 9.944 9.944 9.868 9.914 188,403 +0.00(+0.00%)
Jun 04, 2018 9.898 9.959 9.883 9.914 136,424 +0.02(+0.15%)
Jun 01, 2018 9.898 9.914 9.822 9.898 130,405 +0.00(+0.00%)
May 31, 2018 9.959 10.01 9.814 9.898 266,871 -0.08(-0.77%)
May 30, 2018 9.959 9.990 9.914 9.975 198,909 +0.03(+0.31%)
May 29, 2018 9.883 9.975 9.854 9.944 193,712 +0.06(+0.62%)
May 25, 2018 9.883 9.883 9.883 0 -0.02(-0.15%)
May 24, 2018 9.959 9.975 9.883 9.898 116,416 -0.09(-0.92%)
May 23, 2018 9.975 10.01 9.929 9.990 118,654 +0.00(+0.00%)
May 22, 2018 10.01 10.06 9.959 9.990 228,815 -0.02(-0.15%)
May 21, 2018 9.959 10.01 9.914 10.01 253,022 +0.08(+0.77%)
May 18, 2018 9.959 9.959 9.868 9.929 140,272 +0.02(+0.15%)
May 17, 2018 9.959 10.02 9.883 9.914 183,086 -0.03(-0.31%)
May 16, 2018 9.929 10.01 9.929 9.944 172,187 -0.02(-0.15%)
May 15, 2018 9.914 9.990 9.914 9.959 151,068 +0.05(+0.46%)
May 14, 2018 9.975 10.00 9.914 9.914 162,928 -0.06(-0.61%)
May 11, 2018 10.04 10.07 9.929 9.975 126,110 -0.06(-0.61%)
May 10, 2018 9.990 10.04 9.959 10.04 140,516 +0.06(+0.61%)
May 09, 2018 10.01 10.02 9.898 9.975 158,486 +0.00(+0.00%)
May 08, 2018 10.10 10.15 9.964 9.975 164,393 -0.14(-1.36%)
May 07, 2018 10.08 10.14 10.07 10.11 149,282 +0.03(+0.30%)
May 04, 2018 9.868 10.08 9.868 10.08 183,593 +0.18(+1.85%)
May 03, 2018 9.807 9.929 9.746 9.898 172,215 +0.09(+0.93%)
May 02, 2018 9.776 9.929 9.776 9.807 305,658 -0.24(-2.43%)
May 01, 2018 10.07 10.08 9.883 10.05 152,817 +0.00(+0.00%)
Apr 30, 2018 10.10 10.10 10.01 10.05 178,812 -0.02(-0.15%)
Apr 27, 2018 10.04 10.11 10.01 10.07 141,186 +0.06(+0.61%)
Apr 26, 2018 9.929 10.07 9.883 10.01 169,186 +0.06(+0.61%)
Apr 25, 2018 9.959 9.975 9.883 9.944 133,415 +0.00(+0.00%)
Apr 24, 2018 9.914 9.990 9.853 9.944 137,927 +0.03(+0.31%)
Apr 23, 2018 9.837 9.937 9.807 9.914 126,638 +0.12(+1.25%)
Apr 20, 2018 9.776 9.868 9.761 9.791 201,548 -0.02(-0.16%)
Apr 19, 2018 9.944 9.959 9.776 9.807 133,291 -0.14(-1.38%)
Apr 18, 2018 9.898 9.975 9.898 9.944 107,849 +0.05(+0.46%)
Apr 17, 2018 9.868 9.898 9.807 9.898 119,625 +0.05(+0.47%)
Apr 16, 2018 9.853 9.883 9.776 9.853 106,547 +0.05(+0.47%)
Apr 13, 2018 9.883 9.883 9.776 9.807 119,487 -0.05(-0.47%)
Apr 12, 2018 9.944 9.944 9.822 9.853 110,708 -0.06(-0.62%)
Apr 11, 2018 9.959 9.990 9.883 9.914 124,025 -0.06(-0.61%)
Apr 10, 2018 10.02 10.02 9.929 9.975 207,656 +0.03(+0.31%)
Apr 09, 2018 9.929 9.990 9.883 9.944 200,659 +0.06(+0.62%)
Apr 06, 2018 9.883 9.959 9.853 9.883 160,106 -0.02(-0.15%)
Apr 05, 2018 9.883 9.944 9.837 9.898 143,905 +0.05(+0.47%)
Apr 04, 2018 9.853 9.914 9.769 9.853 197,070 -0.08(-0.77%)
Apr 03, 2018 9.730 9.944 9.700 9.929 306,339 +0.20(+2.04%)
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.