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 )

12.30 -0.08 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Apr 30, 2004 4.078 4.137 4.078 4.137 9,645 +0.06(+1.45%)
Apr 29, 2004 4.196 4.225 4.078 4.078 36,551 -0.06(-1.43%)
Apr 28, 2004 4.048 4.137 4.048 4.137 11,676 +0.05(+1.30%)
Apr 27, 2004 4.018 4.083 3.959 4.083 31,305 +0.04(+1.02%)
Apr 26, 2004 4.048 4.048 4.018 4.042 2,538 -0.05(-1.30%)
Apr 23, 2004 4.137 4.137 4.078 4.095 27,752 -0.01(-0.14%)
Apr 22, 2004 4.018 4.208 4.018 4.101 28,936 +0.04(+1.02%)
Apr 21, 2004 3.971 4.060 3.971 4.060 9,983 +0.08(+1.93%)
Apr 20, 2004 3.841 4.001 3.841 3.983 26,905 +0.14(+3.53%)
Apr 19, 2004 3.871 3.894 3.812 3.847 3,553 +0.01(+0.15%)
Apr 16, 2004 3.782 3.841 3.753 3.841 14,383 +0.03(+0.78%)
Apr 15, 2004 3.841 3.841 3.693 3.812 45,858 -0.04(-1.07%)
Apr 14, 2004 3.959 3.959 3.853 3.853 6,091 -0.11(-2.83%)
Apr 13, 2004 3.841 3.977 3.841 3.965 23,352 +0.12(+3.23%)
Apr 12, 2004 3.871 3.871 3.841 3.841 6,430 -0.03(-0.76%)
Apr 08, 2004 3.841 3.900 3.841 3.871 11,676 +0.03(+0.77%)
Apr 07, 2004 3.782 3.841 3.782 3.841 24,198 +0.04(+0.93%)
Apr 06, 2004 3.823 3.841 3.741 3.806 23,183 -0.01(-0.16%)
Apr 05, 2004 3.871 3.900 3.788 3.812 26,398 -0.09(-2.27%)
Apr 02, 2004 3.912 3.918 3.841 3.900 6,938 -0.01(-0.30%)
Apr 01, 2004 3.959 4.048 3.912 3.912 33,505 +0.07(+1.85%)
Mar 31, 2004 3.883 3.883 3.841 3.841 32,151 -0.05(-1.22%)
Mar 30, 2004 3.877 3.888 3.877 3.888 11,168 +0.01(+0.15%)
Mar 29, 2004 3.871 3.888 3.853 3.883 17,598 -0.01(-0.30%)
Mar 26, 2004 3.983 3.989 3.877 3.894 16,075 -0.09(-2.37%)
Mar 25, 2004 3.995 3.995 3.989 3.989 5,584 -0.02(-0.59%)
Mar 24, 2004 4.137 4.160 3.959 4.013 44,166 -0.10(-2.44%)
Mar 23, 2004 4.125 4.125 4.101 4.113 13,876 +0.01(+0.29%)
Mar 22, 2004 3.989 4.119 3.989 4.101 63,626 +0.14(+3.58%)
Mar 19, 2004 3.900 3.971 3.900 3.959 22,506 +0.03(+0.75%)
Mar 18, 2004 3.930 3.971 3.918 3.930 20,814 -0.01(-0.15%)
Mar 17, 2004 3.871 3.959 3.871 3.936 50,765 +0.07(+1.83%)
Mar 16, 2004 3.753 3.894 3.676 3.865 97,470 +0.11(+2.83%)
Mar 15, 2004 3.812 3.818 3.758 3.758 10,660 -0.08(-2.00%)
Mar 12, 2004 3.835 3.835 3.812 3.835 4,907 +0.00(+0.00%)
Mar 11, 2004 3.835 3.835 3.835 3.835 5,753 +0.00(+0.00%)
Mar 10, 2004 3.735 3.841 3.735 3.835 7,953 +0.10(+2.69%)
Mar 09, 2004 3.753 3.753 3.664 3.735 79,533 -0.04(-1.10%)
Mar 08, 2004 3.912 3.912 3.723 3.776 82,917 -0.09(-2.44%)
Mar 05, 2004 3.871 3.883 3.841 3.871 14,722 -0.06(-1.50%)
Mar 04, 2004 4.018 4.018 3.871 3.930 12,860 -0.09(-2.21%)
Mar 03, 2004 4.048 4.048 3.989 4.018 15,906 -0.09(-2.16%)
Mar 02, 2004 4.048 4.107 3.959 4.107 16,583 +0.03(+0.72%)
Mar 01, 2004 3.906 4.078 3.906 4.078 24,029 +0.23(+5.99%)
Feb 27, 2004 3.812 3.847 3.812 3.847 9,983 +0.09(+2.36%)
Feb 26, 2004 3.723 3.758 3.711 3.758 5,076 +0.01(+0.16%)
Feb 25, 2004 3.782 3.782 3.711 3.753 34,520 -0.03(-0.78%)
Feb 24, 2004 3.841 3.841 3.753 3.782 17,260 -0.06(-1.54%)
Feb 23, 2004 3.841 3.871 3.829 3.841 34,690 +0.00(+0.00%)
Feb 20, 2004 3.900 3.906 3.829 3.841 37,905 -0.06(-1.52%)
Feb 19, 2004 3.989 3.989 3.841 3.900 53,981 -0.12(-2.94%)
Feb 18, 2004 4.048 4.078 4.001 4.018 39,089 -0.03(-0.73%)
Feb 17, 2004 4.054 4.113 4.048 4.048 60,580 -0.01(-0.15%)
Feb 13, 2004 3.948 4.107 3.942 4.054 30,628 +0.10(+2.54%)
Feb 12, 2004 3.812 3.953 3.812 3.953 116,254 +0.14(+3.72%)
Feb 11, 2004 3.924 3.948 3.693 3.812 98,147 -0.09(-2.42%)
Feb 10, 2004 3.812 3.942 3.800 3.906 102,208 +0.08(+2.16%)
Feb 09, 2004 3.812 3.853 3.753 3.823 151,620 -0.08(-2.12%)
Feb 06, 2004 3.959 4.018 3.871 3.906 55,504 -0.04(-0.90%)
Feb 05, 2004 3.959 4.013 3.735 3.942 167,019 -0.04(-1.04%)
Feb 04, 2004 4.137 4.137 3.841 3.983 176,157 -0.15(-3.71%)
Feb 03, 2004 4.107 4.137 3.900 4.137 82,579 -0.01(-0.14%)
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.