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 (%)
Apr 28, 2006 3.977 3.995 3.977 3.995 6,028 +0.01(+0.15%)
Apr 27, 2006 4.001 4.007 3.947 3.989 6,865 -0.04(-0.89%)
Apr 26, 2006 4.007 4.025 4.001 4.025 7,535 +0.01(+0.15%)
Apr 25, 2006 4.073 4.073 4.019 4.019 4,353 -0.06(-1.46%)
Apr 24, 2006 3.995 4.079 3.995 4.079 9,712 +0.10(+2.55%)
Apr 21, 2006 3.935 3.983 3.935 3.977 30,980 +0.01(+0.30%)
Apr 20, 2006 3.941 3.965 3.941 3.965 9,377 +0.00(+0.00%)
Apr 19, 2006 3.792 3.965 3.792 3.965 57,774 +0.04(+1.07%)
Apr 18, 2006 3.971 3.971 3.911 3.923 3,014 -0.04(-0.90%)
Apr 17, 2006 3.923 3.971 3.911 3.959 2,009 -0.01(-0.30%)
Apr 13, 2006 3.941 3.971 3.899 3.971 24,951 +0.00(+0.00%)
Apr 12, 2006 3.941 3.971 3.941 3.971 5,693 +0.01(+0.15%)
Apr 11, 2006 3.953 3.971 3.929 3.965 12,392 +0.01(+0.30%)
Apr 10, 2006 3.971 4.001 3.953 3.953 9,210 -0.04(-1.05%)
Apr 07, 2006 3.965 4.001 3.953 3.995 5,023 +0.03(+0.75%)
Apr 06, 2006 3.941 4.001 3.935 3.965 21,769 -0.02(-0.45%)
Apr 05, 2006 3.941 4.025 3.941 3.983 9,210 +0.02(+0.45%)
Apr 04, 2006 3.995 4.031 3.941 3.965 11,554 -0.07(-1.63%)
Apr 03, 2006 4.001 4.049 3.977 4.031 13,396 +0.00(+0.00%)
Mar 31, 2006 4.001 4.031 4.001 4.031 14,401 +0.00(+0.00%)
Mar 30, 2006 3.995 4.031 3.995 4.031 34,999 +0.04(+1.05%)
Mar 29, 2006 3.971 3.989 3.941 3.989 4,856 +0.02(+0.60%)
Mar 28, 2006 3.953 3.995 3.946 3.965 6,196 -0.02(-0.45%)
Mar 27, 2006 3.995 3.995 3.941 3.983 96,122 +0.01(+0.30%)
Mar 24, 2006 3.941 3.977 3.941 3.971 9,712 -0.01(-0.15%)
Mar 23, 2006 4.001 4.001 3.941 3.977 58,276 -0.01(-0.15%)
Mar 22, 2006 3.947 3.983 3.947 3.983 7,033 +0.02(+0.45%)
Mar 21, 2006 3.953 3.971 3.953 3.965 3,684 -0.01(-0.15%)
Mar 20, 2006 4.061 4.061 3.971 3.971 9,377 -0.10(-2.35%)
Mar 17, 2006 4.001 4.102 4.001 4.067 16,411 +0.10(+2.41%)
Mar 16, 2006 4.102 4.132 3.941 3.971 49,233 -0.07(-1.77%)
Mar 15, 2006 4.055 4.055 4.013 4.043 6,028 -0.05(-1.17%)
Mar 14, 2006 4.120 4.138 4.090 4.090 1,842 -0.06(-1.44%)
Mar 13, 2006 4.031 4.150 4.031 4.150 13,061 +0.09(+2.21%)
Mar 10, 2006 4.132 4.150 4.049 4.061 3,516 -0.11(-2.58%)
Mar 09, 2006 4.090 4.168 4.090 4.168 11,722 +0.05(+1.31%)
Mar 08, 2006 4.013 4.126 4.013 4.114 20,597 +0.08(+1.92%)
Mar 07, 2006 3.965 4.061 3.965 4.037 21,937 +0.07(+1.65%)
Mar 06, 2006 3.971 4.001 3.941 3.971 16,076 +0.00(+0.00%)
Mar 03, 2006 3.977 4.019 3.941 3.971 9,712 -0.01(-0.15%)
Mar 02, 2006 4.061 4.061 3.947 3.977 14,234 -0.05(-1.33%)
Mar 01, 2006 3.995 4.043 3.971 4.031 8,205 +0.02(+0.45%)
Feb 28, 2006 3.941 4.013 3.911 4.013 29,975 +0.07(+1.82%)
Feb 27, 2006 3.911 3.941 3.852 3.941 16,243 +0.03(+0.76%)
Feb 24, 2006 3.887 3.971 3.844 3.911 29,473 -0.05(-1.36%)
Feb 23, 2006 3.995 3.995 3.917 3.965 6,530 -0.06(-1.48%)
Feb 22, 2006 3.971 4.031 3.911 4.025 6,028 +0.14(+3.69%)
Feb 21, 2006 3.971 3.983 3.882 3.882 4,353 -0.10(-2.40%)
Feb 17, 2006 3.971 3.995 3.971 3.977 3,014 +0.01(+0.15%)
Feb 16, 2006 3.971 4.043 3.947 3.971 44,879 -0.05(-1.19%)
Feb 15, 2006 3.983 4.019 3.971 4.019 3,516 +0.01(+0.15%)
Feb 14, 2006 3.995 4.013 3.995 4.013 2,679 +0.03(+0.75%)
Feb 13, 2006 4.001 4.001 3.941 3.983 3,349 -0.05(-1.19%)
Feb 10, 2006 3.971 4.031 3.881 4.031 19,592 +0.03(+0.75%)
Feb 09, 2006 4.031 4.031 4.001 4.001 4,353 -0.04(-0.89%)
Feb 08, 2006 4.013 4.073 4.013 4.037 9,545 +0.02(+0.60%)
Feb 07, 2006 4.001 4.031 3.958 4.013 4,521 -0.02(-0.44%)
Feb 06, 2006 4.001 4.037 4.001 4.031 837 +0.01(+0.30%)
Feb 03, 2006 4.031 4.031 4.001 4.019 1,674 -0.04(-0.88%)
Feb 02, 2006 4.037 4.055 4.031 4.055 19,258 +0.02(+0.44%)
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.