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 (%)
Jul 31, 2007 4.698 4.698 4.603 4.651 57,873 -0.05(-1.01%)
Jul 30, 2007 4.728 4.852 4.698 4.698 32,151 -0.05(-1.00%)
Jul 27, 2007 4.846 4.858 4.668 4.745 71,749 -0.10(-2.07%)
Jul 26, 2007 4.846 4.852 4.840 4.846 25,382 -0.02(-0.36%)
Jul 25, 2007 4.846 4.875 4.828 4.864 7,953 +0.02(+0.37%)
Jul 24, 2007 4.846 4.869 4.846 4.846 8,291 -0.01(-0.24%)
Jul 23, 2007 4.846 4.899 4.846 4.858 1,184 -0.02(-0.36%)
Jul 20, 2007 4.858 4.875 4.852 4.875 2,030 -0.02(-0.36%)
Jul 19, 2007 4.881 4.905 4.869 4.893 3,892 +0.03(+0.61%)
Jul 18, 2007 4.846 4.881 4.834 4.864 5,076 -0.02(-0.36%)
Jul 17, 2007 4.875 4.905 4.869 4.881 31,136 -0.01(-0.12%)
Jul 16, 2007 4.869 4.893 4.869 4.887 15,229 +0.01(+0.12%)
Jul 13, 2007 4.881 4.899 4.881 4.881 5,415 +0.00(+0.00%)
Jul 12, 2007 4.881 4.881 4.881 4.881 1,015 -0.02(-0.36%)
Jul 11, 2007 4.899 4.899 4.869 4.899 4,061 +0.01(+0.12%)
Jul 10, 2007 4.928 4.928 4.875 4.893 7,614 -0.02(-0.36%)
Jul 09, 2007 4.928 4.934 4.875 4.911 3,384 +0.01(+0.12%)
Jul 06, 2007 4.875 4.905 4.846 4.905 5,245 +0.01(+0.24%)
Jul 05, 2007 4.881 4.905 4.881 4.893 6,599 -0.01(-0.24%)
Jul 03, 2007 4.840 4.905 4.840 4.905 3,722 +0.01(+0.24%)
Jul 02, 2007 4.899 4.899 4.893 4.893 3,045 +0.02(+0.36%)
Jun 29, 2007 4.846 4.875 4.840 4.875 8,630 +0.01(+0.12%)
Jun 28, 2007 4.852 4.869 4.834 4.869 15,229 +0.02(+0.37%)
Jun 27, 2007 4.869 4.869 4.834 4.852 9,476 +0.02(+0.37%)
Jun 26, 2007 4.852 4.858 4.816 4.834 49,581 -0.02(-0.49%)
Jun 25, 2007 4.846 4.869 4.822 4.858 33,167 +0.00(+0.00%)
Jun 22, 2007 4.852 4.905 4.852 4.858 29,275 -0.02(-0.36%)
Jun 21, 2007 4.852 4.905 4.846 4.875 25,044 +0.02(+0.36%)
Jun 20, 2007 4.869 4.893 4.858 4.858 2,876 -0.04(-0.84%)
Jun 19, 2007 4.864 4.934 4.858 4.899 11,676 -0.02(-0.36%)
Jun 18, 2007 4.934 4.934 4.893 4.917 3,384 -0.05(-0.95%)
Jun 15, 2007 4.858 4.964 4.858 4.964 9,476 +0.06(+1.20%)
Jun 14, 2007 4.934 4.958 4.869 4.905 19,798 -0.05(-1.07%)
Jun 13, 2007 5.017 5.017 4.940 4.958 7,276 -0.01(-0.12%)
Jun 12, 2007 4.946 4.970 4.940 4.964 10,830 -0.01(-0.24%)
Jun 11, 2007 5.023 5.023 4.976 4.976 9,814 -0.02(-0.36%)
Jun 08, 2007 4.982 5.011 4.982 4.994 57,027 +0.02(+0.36%)
Jun 07, 2007 4.970 4.976 4.970 4.976 98,147 -0.01(-0.12%)
Jun 06, 2007 4.958 4.982 4.905 4.982 15,568 +0.02(+0.48%)
Jun 05, 2007 4.934 4.958 4.911 4.958 20,644 +0.03(+0.60%)
Jun 04, 2007 4.905 4.934 4.893 4.928 8,460 +0.02(+0.48%)
Jun 01, 2007 4.869 4.928 4.869 4.905 13,706 +0.04(+0.85%)
May 31, 2007 4.804 4.905 4.804 4.864 9,645 +0.01(+0.12%)
May 30, 2007 4.923 4.923 4.858 4.858 19,967 -0.04(-0.84%)
May 29, 2007 4.864 4.911 4.852 4.899 21,998 +0.05(+1.10%)
May 25, 2007 4.793 4.852 4.793 4.846 4,568 +0.02(+0.49%)
May 24, 2007 4.875 4.875 4.793 4.822 32,320 -0.04(-0.85%)
May 23, 2007 4.864 4.893 4.846 4.864 37,228 -0.04(-0.81%)
May 22, 2007 4.869 4.923 4.864 4.903 25,044 +0.03(+0.57%)
May 21, 2007 4.846 4.899 4.846 4.875 29,613 +0.02(+0.49%)
May 18, 2007 4.840 4.875 4.798 4.852 18,444 -0.05(-0.96%)
May 17, 2007 4.875 4.905 4.875 4.899 2,199 -0.01(-0.12%)
May 16, 2007 4.952 4.952 4.899 4.905 42,981 +0.01(+0.12%)
May 15, 2007 4.893 4.940 4.757 4.899 47,212 -0.05(-1.07%)
May 14, 2007 4.899 4.952 4.881 4.952 46,027 +0.05(+1.09%)
May 11, 2007 4.846 4.899 4.846 4.899 5,584 +0.02(+0.48%)
May 10, 2007 4.869 4.917 4.869 4.875 2,199 -0.05(-0.96%)
May 09, 2007 4.905 4.923 4.899 4.923 6,430 +0.03(+0.60%)
May 08, 2007 4.917 4.928 4.893 4.893 6,261 +0.01(+0.12%)
May 07, 2007 4.875 4.923 4.875 4.887 20,983 +0.01(+0.24%)
May 04, 2007 4.875 4.899 4.846 4.875 27,582 +0.02(+0.49%)
May 03, 2007 4.822 4.864 4.816 4.852 14,383 -0.01(-0.12%)
May 02, 2007 4.899 4.899 4.781 4.858 39,428 -0.01(-0.12%)
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.