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 )

12.61 +0.04 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2008 4.747 4.747 4.556 4.688 76,027 +0.01(+0.26%)
Sep 29, 2008 4.718 4.718 3.893 4.676 88,220 -0.04(-0.76%)
Sep 26, 2008 4.813 4.813 4.688 4.712 0 -0.13(-2.59%)
Sep 25, 2008 4.927 4.938 4.777 4.837 28,058 -0.03(-0.61%)
Sep 24, 2008 4.915 4.998 4.837 4.867 10,288 -0.02(-0.49%)
Sep 23, 2008 4.873 4.944 4.873 4.891 12,057 +0.05(+0.99%)
Sep 22, 2008 5.070 5.070 4.843 4.843 47,768 -0.23(-4.59%)
Sep 19, 2008 4.956 5.076 4.831 5.076 0 +0.24(+5.07%)
Sep 18, 2008 4.759 4.831 4.723 4.831 11,303 +0.05(+1.13%)
Sep 17, 2008 4.813 4.837 4.771 4.777 9,212 -0.08(-1.60%)
Sep 16, 2008 4.849 4.861 4.783 4.855 8,373 +0.02(+0.37%)
Sep 15, 2008 4.849 5.034 4.837 4.837 4,521 +0.01(+0.25%)
Sep 12, 2008 4.855 4.879 4.825 4.825 7,200 -0.02(-0.37%)
Sep 11, 2008 4.819 4.885 4.753 4.843 30,812 +0.00(+0.00%)
Sep 10, 2008 4.831 4.867 4.813 4.843 8,707 +0.03(+0.62%)
Sep 09, 2008 4.879 4.897 4.813 4.813 25,650 -0.05(-1.10%)
Sep 08, 2008 4.897 5.171 4.831 4.867 72,524 +0.10(+2.00%)
Sep 05, 2008 4.718 4.777 4.718 4.771 0 +0.04(+0.88%)
Sep 04, 2008 4.753 4.765 4.712 4.729 19,073 -0.04(-0.75%)
Sep 03, 2008 4.747 4.771 4.747 4.765 8,157 +0.04(+0.88%)
Sep 02, 2008 4.729 4.789 4.723 4.723 95,829 -0.02(-0.38%)
Aug 29, 2008 4.747 4.771 4.741 4.741 0 -0.02(-0.50%)
Aug 28, 2008 4.765 4.795 4.747 4.765 61,332 +0.02(+0.38%)
Aug 27, 2008 4.783 4.867 4.712 4.747 118,344 -0.13(-2.69%)
Aug 26, 2008 4.909 4.909 4.831 4.879 48,404 -0.01(-0.12%)
Aug 25, 2008 4.915 4.915 4.843 4.885 90,393 -0.01(-0.24%)
Aug 22, 2008 4.867 4.915 4.849 4.897 0 +0.07(+1.36%)
Aug 21, 2008 4.831 4.915 4.777 4.831 154,941 +0.00(+0.00%)
Aug 20, 2008 4.867 4.885 4.789 4.831 297,495 -0.04(-0.73%)
Aug 19, 2008 4.861 4.944 4.849 4.867 65,629 +0.02(+0.49%)
Aug 18, 2008 4.771 4.867 4.747 4.843 14,066 +0.05(+1.12%)
Aug 15, 2008 4.867 4.915 4.771 4.789 0 -0.08(-1.60%)
Aug 14, 2008 4.813 4.873 4.765 4.867 29,046 +0.00(+0.00%)
Aug 13, 2008 4.849 4.879 4.831 4.867 30,519 +0.02(+0.37%)
Aug 12, 2008 4.867 4.873 4.843 4.849 27,631 +0.00(+0.00%)
Aug 11, 2008 4.921 4.921 4.783 4.849 21,267 -0.10(-1.93%)
Aug 08, 2008 4.855 4.998 4.843 4.944 51,243 +0.11(+2.22%)
Aug 07, 2008 4.843 4.891 4.688 4.837 46,637 -0.03(-0.61%)
Aug 06, 2008 4.873 4.903 4.849 4.867 14,592 -0.03(-0.61%)
Aug 05, 2008 4.909 4.956 4.879 4.897 19,927 -0.01(-0.24%)
Aug 04, 2008 4.950 4.950 4.891 4.909 5,693 -0.06(-1.20%)
Aug 01, 2008 4.974 4.974 4.921 4.968 11,219 -0.02(-0.48%)
Jul 31, 2008 4.932 4.992 4.849 4.992 8,275 +0.04(+0.72%)
Jul 30, 2008 4.873 4.956 4.873 4.956 6,698 +0.11(+2.22%)
Jul 29, 2008 4.849 5.509 4.807 4.849 29,473 +0.05(+0.99%)
Jul 28, 2008 4.849 4.879 4.759 4.801 19,592 -0.02(-0.50%)
Jul 25, 2008 4.783 4.837 4.771 4.825 29,640 +0.07(+1.38%)
Jul 24, 2008 4.837 4.837 4.747 4.759 18,280 -0.02(-0.50%)
Jul 23, 2008 4.598 4.807 4.574 4.783 84,166 +0.14(+3.09%)
Jul 22, 2008 4.568 4.640 4.538 4.640 25,671 +0.07(+1.57%)
Jul 21, 2008 4.485 4.568 4.311 4.568 39,855 +0.05(+1.19%)
Jul 18, 2008 4.574 4.574 4.479 4.514 33,718 +0.01(+0.13%)
Jul 17, 2008 4.514 4.580 4.455 4.508 28,635 -0.04(-0.92%)
Jul 16, 2008 4.568 4.598 4.538 4.550 16,160 -0.05(-1.04%)
Jul 15, 2008 4.461 4.694 4.461 4.598 12,392 +0.11(+2.53%)
Jul 14, 2008 4.598 4.610 4.449 4.485 23,109 -0.10(-2.21%)
Jul 11, 2008 4.670 4.670 4.479 4.586 29,833 -0.10(-2.17%)
Jul 10, 2008 4.873 4.873 4.508 4.688 31,430 -0.21(-4.38%)
Jul 09, 2008 4.915 4.915 4.873 4.903 4,019 -0.01(-0.24%)
Jul 08, 2008 4.974 4.974 4.915 4.915 6,363 -0.08(-1.67%)
Jul 07, 2008 4.694 5.147 4.694 4.998 19,425 -0.10(-1.99%)
Jul 04, 2008 5.106 5.106 5.100 5.100 2,009 +0.00(+0.00%)
Jul 03, 2008 5.106 5.106 5.100 5.100 2,009 -0.02(-0.47%)
Jul 02, 2008 5.153 5.153 5.106 5.124 3,349 -0.02(-0.35%)
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.