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 29, 2014 8.466 8.564 8.564 8.564 133,945 +0.09(+1.04%)
Aug 28, 2014 8.496 8.515 8.466 8.476 166,145 -0.03(-0.35%)
Aug 27, 2014 8.496 8.525 8.486 8.505 167,254 -0.01(-0.11%)
Aug 26, 2014 8.447 8.515 8.447 8.515 214,630 +0.07(+0.81%)
Aug 25, 2014 8.447 8.476 8.437 8.447 184,231 +0.02(+0.23%)
Aug 22, 2014 8.456 8.456 8.408 8.427 139,762 -0.02(-0.23%)
Aug 21, 2014 8.388 8.476 8.388 8.447 146,010 +0.06(+0.70%)
Aug 20, 2014 8.398 8.398 8.388 8.388 106,998 -0.03(-0.35%)
Aug 19, 2014 8.417 8.466 8.417 8.417 238,583 -0.01(-0.12%)
Aug 18, 2014 8.476 8.476 8.408 8.427 265,400 +0.00(+0.00%)
Aug 15, 2014 8.496 8.496 8.417 8.427 273,832 -0.01(-0.12%)
Aug 14, 2014 8.427 8.437 8.368 8.437 112,830 +0.02(+0.23%)
Aug 13, 2014 8.388 8.427 8.378 8.417 200,501 +0.06(+0.70%)
Aug 12, 2014 8.447 8.456 8.349 8.359 166,814 -0.09(-1.04%)
Aug 11, 2014 8.417 8.466 8.408 8.447 262,428 +0.04(+0.47%)
Aug 08, 2014 8.339 8.417 8.339 8.408 255,235 +0.06(+0.70%)
Aug 07, 2014 8.388 8.408 8.310 8.349 244,106 +0.01(+0.12%)
Aug 06, 2014 8.202 8.354 8.202 8.339 426,863 +0.15(+1.79%)
Aug 05, 2014 8.124 8.202 8.124 8.192 503,884 +0.04(+0.48%)
Aug 04, 2014 8.133 8.182 8.065 8.153 396,881 +0.03(+0.36%)
Aug 01, 2014 8.173 8.212 8.075 8.124 613,719 +0.00(+0.00%)
Jul 31, 2014 8.192 8.202 8.094 8.124 606,478 -0.06(-0.72%)
Jul 30, 2014 8.261 8.280 8.173 8.182 363,230 -0.08(-0.95%)
Jul 29, 2014 8.270 8.270 8.222 8.261 197,098 +0.00(+0.00%)
Jul 28, 2014 8.153 8.290 8.153 8.261 373,620 +0.12(+1.44%)
Jul 25, 2014 8.192 8.212 8.143 8.143 380,611 -0.05(-0.60%)
Jul 24, 2014 8.270 8.280 8.182 8.192 237,847 -0.07(-0.83%)
Jul 23, 2014 8.290 8.300 8.251 8.261 119,568 -0.02(-0.24%)
Jul 22, 2014 8.261 8.295 8.251 8.280 165,943 +0.04(+0.48%)
Jul 21, 2014 8.270 8.290 8.231 8.241 118,567 -0.03(-0.35%)
Jul 18, 2014 8.212 8.300 8.212 8.270 205,264 +0.03(+0.36%)
Jul 17, 2014 8.231 8.270 8.222 8.241 244,357 -0.02(-0.24%)
Jul 16, 2014 8.290 8.300 8.251 8.261 117,727 -0.03(-0.35%)
Jul 15, 2014 8.300 8.359 8.251 8.290 239,188 -0.03(-0.35%)
Jul 14, 2014 8.290 8.339 8.270 8.319 230,295 +0.05(+0.59%)
Jul 11, 2014 8.329 8.329 8.241 8.270 209,064 -0.04(-0.47%)
Jul 10, 2014 8.290 8.349 8.270 8.310 278,221 -0.02(-0.24%)
Jul 09, 2014 8.319 8.339 8.270 8.329 210,679 +0.02(+0.24%)
Jul 08, 2014 8.202 8.310 8.202 8.310 240,753 +0.09(+1.07%)
Jul 07, 2014 8.251 8.261 8.202 8.222 310,101 -0.03(-0.36%)
Jul 03, 2014 8.319 8.251 8.251 8.251 233,664 -0.07(-0.82%)
Jul 02, 2014 8.368 8.368 8.280 8.319 473,031 -0.05(-0.58%)
Jul 01, 2014 8.417 8.447 8.368 8.368 691,677 -0.05(-0.58%)
Jun 30, 2014 8.360 8.436 8.332 8.417 929,760 +0.07(+0.80%)
Jun 27, 2014 8.256 8.351 8.256 8.351 747,954 +0.09(+1.04%)
Jun 26, 2014 8.237 8.303 8.208 8.265 462,576 +0.07(+0.81%)
Jun 25, 2014 8.170 8.246 8.170 8.199 319,501 +0.02(+0.23%)
Jun 24, 2014 8.199 8.265 8.180 8.180 399,139 -0.02(-0.23%)
Jun 23, 2014 8.180 8.218 8.161 8.199 248,632 +0.06(+0.70%)
Jun 20, 2014 8.189 8.208 8.132 8.141 621,815 -0.02(-0.23%)
Jun 19, 2014 8.132 8.189 8.132 8.160 215,346 +0.01(+0.12%)
Jun 18, 2014 8.132 8.160 8.094 8.151 186,884 +0.05(+0.59%)
Jun 17, 2014 8.170 8.170 8.094 8.103 234,345 -0.06(-0.70%)
Jun 16, 2014 8.160 8.218 8.132 8.160 187,151 -0.01(-0.12%)
Jun 13, 2014 8.218 8.218 8.151 8.170 164,572 -0.04(-0.46%)
Jun 12, 2014 8.160 8.232 8.118 8.208 284,722 +0.06(+0.70%)
Jun 11, 2014 8.170 8.199 8.113 8.151 185,362 -0.05(-0.58%)
Jun 10, 2014 8.208 8.208 8.160 8.199 266,150 +0.02(+0.23%)
Jun 06, 2014 8.180 8.199 8.151 8.180 191,981 +0.01(+0.12%)
Jun 05, 2014 8.037 8.170 8.037 8.170 321,352 +0.12(+1.54%)
Jun 04, 2014 8.075 8.075 8.018 8.046 186,540 -0.02(-0.24%)
Jun 03, 2014 8.189 8.189 8.046 8.065 319,008 -0.13(-1.62%)
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.