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 (%)
Aug 31, 2009 4.928 4.934 4.881 4.893 65,156 -0.05(-0.96%)
Aug 28, 2009 4.982 5.047 4.911 4.940 50,139 -0.08(-1.65%)
Aug 27, 2009 4.976 5.041 4.934 5.023 31,454 +0.01(+0.12%)
Aug 26, 2009 5.017 5.035 4.964 5.017 42,817 +0.00(+0.00%)
Aug 25, 2009 5.017 5.047 4.988 5.017 48,126 +0.00(+0.00%)
Aug 24, 2009 5.047 5.047 4.970 5.017 97,776 -0.03(-0.59%)
Aug 21, 2009 5.053 5.053 5.011 5.047 70,205 +0.02(+0.47%)
Aug 20, 2009 4.970 5.035 4.952 5.023 21,338 +0.05(+1.07%)
Aug 19, 2009 4.911 4.976 4.869 4.970 26,044 +0.05(+0.96%)
Aug 18, 2009 4.923 4.952 4.858 4.923 32,659 +0.03(+0.60%)
Aug 17, 2009 4.946 4.964 4.858 4.893 55,082 -0.05(-0.96%)
Aug 14, 2009 5.041 5.053 4.881 4.940 43,120 -0.10(-1.99%)
Aug 13, 2009 4.988 5.112 4.980 5.041 26,340 +0.05(+1.07%)
Aug 12, 2009 4.917 5.017 4.917 4.988 50,689 +0.08(+1.69%)
Aug 11, 2009 4.899 4.958 4.846 4.905 38,013 +0.00(+0.00%)
Aug 10, 2009 4.917 4.934 4.858 4.905 130,219 -0.03(-0.60%)
Aug 07, 2009 5.177 5.200 4.905 4.934 123,293 -0.17(-3.36%)
Aug 06, 2009 5.242 5.271 5.088 5.106 102,489 -0.13(-2.48%)
Aug 05, 2009 5.230 5.271 5.200 5.236 65,049 +0.02(+0.45%)
Aug 04, 2009 5.124 5.224 5.118 5.212 105,053 +0.09(+1.73%)
Aug 03, 2009 5.053 5.135 5.005 5.124 85,670 +0.12(+2.48%)
Jul 31, 2009 5.076 5.076 4.958 4.999 60,641 -0.03(-0.59%)
Jul 30, 2009 4.988 5.029 4.934 5.029 47,625 +0.08(+1.55%)
Jul 29, 2009 4.976 4.976 4.905 4.952 22,034 -0.02(-0.36%)
Jul 28, 2009 4.946 4.976 4.917 4.970 49,726 +0.02(+0.48%)
Jul 27, 2009 4.887 4.946 4.810 4.946 61,832 +0.06(+1.33%)
Jul 24, 2009 4.893 4.893 4.781 4.881 15,552 -0.01(-0.24%)
Jul 23, 2009 4.864 4.928 4.864 4.893 106,808 +0.01(+0.12%)
Jul 22, 2009 4.828 4.893 4.816 4.887 34,832 +0.06(+1.22%)
Jul 21, 2009 4.899 4.911 4.797 4.828 29,692 -0.05(-1.09%)
Jul 20, 2009 4.881 4.881 4.828 4.881 136,453 +0.02(+0.49%)
Jul 17, 2009 4.881 4.899 4.816 4.858 36,737 -0.01(-0.12%)
Jul 16, 2009 4.852 4.864 4.711 4.864 59,897 +0.01(+0.24%)
Jul 15, 2009 4.822 4.858 4.793 4.852 136,710 +0.08(+1.73%)
Jul 14, 2009 4.757 4.769 4.698 4.769 19,637 -0.01(-0.12%)
Jul 13, 2009 4.674 4.775 4.639 4.775 56,497 +0.04(+0.87%)
Jul 10, 2009 4.639 4.733 4.621 4.733 37,834 +0.09(+2.04%)
Jul 09, 2009 4.663 4.704 4.639 4.639 29,968 +0.00(+0.00%)
Jul 08, 2009 4.704 4.793 4.621 4.639 97,567 -0.04(-0.88%)
Jul 07, 2009 4.728 4.775 4.668 4.680 62,528 -0.01(-0.25%)
Jul 06, 2009 4.633 4.840 4.633 4.692 76,649 -0.30(-5.92%)
Jul 02, 2009 4.834 4.988 4.739 4.988 74,397 +0.13(+2.68%)
Jul 01, 2009 4.887 4.934 4.787 4.858 60,705 +0.01(+0.24%)
Jun 30, 2009 4.793 4.875 4.787 4.846 48,692 +0.03(+0.61%)
Jun 29, 2009 4.875 4.875 4.733 4.816 101,096 -0.06(-1.21%)
Jun 26, 2009 5.141 5.141 4.775 4.875 2,004,141 -0.12(-2.37%)
Jun 25, 2009 4.864 4.994 4.852 4.994 453,434 +0.12(+2.42%)
Jun 24, 2009 4.763 4.875 4.728 4.875 174,323 +0.10(+2.10%)
Jun 23, 2009 4.716 4.810 4.716 4.775 41,347 +0.04(+0.87%)
Jun 22, 2009 4.710 4.852 4.686 4.733 68,012 +0.04(+0.88%)
Jun 19, 2009 4.668 4.875 4.668 4.692 36,717 -0.18(-3.76%)
Jun 18, 2009 4.757 4.875 4.728 4.875 64,176 +0.08(+1.60%)
Jun 17, 2009 4.680 4.798 4.680 4.798 44,267 +0.12(+2.53%)
Jun 16, 2009 4.692 4.692 4.680 4.680 60,221 -0.01(-0.13%)
Jun 15, 2009 4.716 4.716 4.680 4.686 37,746 -0.04(-0.75%)
Jun 12, 2009 4.745 4.769 4.698 4.722 62,035 -0.01(-0.13%)
Jun 11, 2009 4.704 4.757 4.704 4.728 32,232 -0.01(-0.12%)
Jun 10, 2009 4.781 4.781 4.698 4.733 61,550 -0.02(-0.37%)
Jun 09, 2009 4.798 4.816 4.728 4.751 47,796 -0.02(-0.37%)
Jun 08, 2009 4.787 4.840 4.757 4.769 36,324 -0.01(-0.25%)
Jun 05, 2009 4.869 4.869 4.781 4.781 47,670 -0.10(-2.06%)
Jun 04, 2009 4.810 4.881 4.763 4.881 50,199 +0.07(+1.47%)
Jun 03, 2009 4.757 4.810 4.733 4.810 50,100 +0.02(+0.49%)
Jun 02, 2009 4.781 4.793 4.739 4.787 64,531 -0.02(-0.49%)
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.