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 (%)
Sep 30, 2013 7.601 7.670 7.558 7.610 514,174 -0.02(-0.23%)
Sep 27, 2013 7.610 7.696 7.592 7.627 343,685 +0.01(+0.11%)
Sep 26, 2013 7.618 7.670 7.540 7.618 413,498 +0.00(+0.00%)
Sep 25, 2013 7.575 7.636 7.566 7.618 334,509 +0.03(+0.34%)
Sep 24, 2013 7.679 7.697 7.592 7.592 511,119 -0.08(-1.02%)
Sep 23, 2013 7.566 7.714 7.549 7.670 328,462 +0.10(+1.38%)
Sep 20, 2013 7.688 7.705 7.566 7.566 614,210 -0.10(-1.25%)
Sep 19, 2013 7.775 7.783 7.610 7.662 386,206 -0.06(-0.79%)
Sep 18, 2013 7.549 7.731 7.401 7.723 813,380 +0.19(+2.53%)
Sep 17, 2013 7.384 7.540 7.384 7.532 523,150 +0.16(+2.24%)
Sep 16, 2013 7.419 7.445 7.349 7.367 506,506 +0.05(+0.71%)
Sep 13, 2013 7.280 7.367 7.228 7.315 393,724 +0.08(+1.08%)
Sep 12, 2013 7.167 7.315 7.167 7.237 414,430 +0.10(+1.34%)
Sep 11, 2013 7.124 7.167 7.089 7.141 172,680 +0.03(+0.37%)
Sep 10, 2013 7.159 7.185 7.046 7.115 383,777 -0.02(-0.24%)
Sep 09, 2013 7.072 7.150 7.065 7.132 289,537 +0.05(+0.74%)
Sep 06, 2013 7.072 7.115 6.994 7.080 306,671 +0.09(+1.24%)
Sep 05, 2013 6.950 7.072 6.898 6.994 397,644 +0.03(+0.50%)
Sep 04, 2013 6.933 7.046 6.933 6.959 236,428 +0.04(+0.63%)
Sep 03, 2013 6.994 7.062 6.794 6.916 411,980 -0.05(-0.75%)
Aug 30, 2013 6.933 7.115 6.933 6.968 527,853 +0.05(+0.75%)
Aug 29, 2013 6.881 6.959 6.839 6.916 683,152 +0.03(+0.50%)
Aug 28, 2013 6.976 6.976 6.777 6.881 631,293 -0.08(-1.12%)
Aug 27, 2013 6.942 6.985 6.924 6.959 391,393 -0.01(-0.12%)
Aug 26, 2013 6.985 7.054 6.950 6.968 274,098 -0.03(-0.37%)
Aug 23, 2013 6.959 7.106 6.959 6.994 448,460 +0.03(+0.50%)
Aug 22, 2013 6.924 6.976 6.890 6.959 239,686 +0.04(+0.63%)
Aug 21, 2013 6.829 6.942 6.777 6.916 647,561 +0.07(+1.01%)
Aug 20, 2013 6.690 6.959 6.690 6.846 700,189 +0.14(+2.07%)
Aug 19, 2013 7.063 7.072 6.699 6.707 1,356,310 -0.38(-5.39%)
Aug 16, 2013 7.202 7.202 7.089 7.089 374,123 -0.13(-1.80%)
Aug 15, 2013 7.289 7.297 7.219 7.219 313,562 -0.10(-1.42%)
Aug 14, 2013 7.315 7.358 7.271 7.323 268,702 +0.03(+0.48%)
Aug 13, 2013 7.375 7.375 7.263 7.289 444,219 -0.10(-1.29%)
Aug 12, 2013 7.306 7.419 7.289 7.384 330,939 +0.05(+0.71%)
Aug 09, 2013 7.323 7.332 7.254 7.332 296,381 +0.01(+0.12%)
Aug 08, 2013 7.254 7.341 7.245 7.323 325,161 +0.07(+0.96%)
Aug 07, 2013 7.254 7.349 7.202 7.254 645,139 -0.08(-1.07%)
Aug 06, 2013 7.375 7.436 7.263 7.332 827,941 -0.07(-0.94%)
Aug 05, 2013 7.592 7.610 7.384 7.401 1,086,229 -0.22(-2.85%)
Aug 02, 2013 7.610 7.644 7.506 7.618 893,632 +0.02(+0.23%)
Aug 01, 2013 7.497 7.688 7.358 7.601 2,490,225 -0.74(-8.85%)
Jul 31, 2013 8.521 8.521 8.330 8.339 773,976 -0.13(-1.54%)
Jul 30, 2013 8.443 8.521 8.425 8.469 421,453 +0.08(+0.93%)
Jul 29, 2013 8.425 8.486 8.373 8.391 516,629 -0.06(-0.72%)
Jul 26, 2013 8.503 8.547 8.434 8.451 498,851 -0.07(-0.81%)
Jul 25, 2013 8.538 8.572 8.469 8.521 391,075 -0.03(-0.30%)
Jul 24, 2013 8.746 8.746 8.434 8.547 678,988 -0.22(-2.48%)
Jul 23, 2013 8.764 8.825 8.720 8.764 349,125 -0.01(-0.10%)
Jul 22, 2013 8.703 8.825 8.694 8.772 316,566 +0.08(+0.90%)
Jul 19, 2013 8.573 8.703 8.573 8.694 293,903 +0.10(+1.21%)
Jul 18, 2013 8.807 8.816 8.538 8.590 627,859 -0.18(-2.08%)
Jul 17, 2013 8.764 8.885 8.746 8.772 288,370 +0.01(+0.10%)
Jul 16, 2013 8.746 8.816 8.729 8.764 244,098 -0.01(-0.10%)
Jul 15, 2013 8.712 8.816 8.677 8.772 511,209 +0.06(+0.70%)
Jul 12, 2013 8.833 8.833 8.694 8.712 305,627 -0.11(-1.28%)
Jul 11, 2013 8.582 8.833 8.564 8.825 551,046 +0.30(+3.56%)
Jul 10, 2013 8.573 8.590 8.512 8.521 440,971 -0.04(-0.51%)
Jul 09, 2013 8.469 8.573 8.460 8.564 482,707 +0.10(+1.23%)
Jul 08, 2013 8.417 8.582 8.365 8.460 647,256 -0.01(-0.10%)
Jul 05, 2013 8.677 8.712 8.306 8.469 1,207,601 -0.20(-2.30%)
Jul 03, 2013 8.772 8.772 8.625 8.668 461,916 -0.11(-1.28%)
Jul 02, 2013 8.851 8.885 8.746 8.781 488,244 -0.07(-0.78%)
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.