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 (%)
Nov 30, 2007 4.873 4.986 4.873 4.938 42,367 -0.01(-0.24%)
Nov 29, 2007 4.962 4.974 4.927 4.950 5,358 +0.02(+0.36%)
Nov 28, 2007 4.897 4.962 4.897 4.932 21,267 +0.03(+0.61%)
Nov 27, 2007 4.927 4.938 4.897 4.903 28,635 -0.01(-0.12%)
Nov 26, 2007 4.915 4.938 4.909 4.909 31,147 -0.01(-0.24%)
Nov 23, 2007 4.944 4.956 4.897 4.921 37,176 -0.05(-0.96%)
Nov 21, 2007 4.956 5.010 4.903 4.968 52,917 +0.00(+0.00%)
Nov 20, 2007 4.986 5.040 4.968 4.968 35,166 -0.02(-0.36%)
Nov 19, 2007 4.986 5.004 4.956 4.986 19,090 -0.01(-0.12%)
Nov 16, 2007 5.004 5.022 4.992 4.992 9,880 -0.02(-0.36%)
Nov 15, 2007 5.004 5.022 4.992 5.010 13,564 -0.02(-0.36%)
Nov 14, 2007 5.028 5.064 5.004 5.028 12,894 -0.02(-0.35%)
Nov 13, 2007 5.052 5.076 4.998 5.046 51,075 -0.02(-0.47%)
Nov 12, 2007 5.112 5.136 5.046 5.070 14,736 -0.07(-1.39%)
Nov 09, 2007 5.165 5.189 5.112 5.141 3,349 +0.02(+0.47%)
Nov 08, 2007 5.070 5.124 5.046 5.118 5,693 +0.00(+0.00%)
Nov 07, 2007 5.016 5.118 5.016 5.118 12,559 +0.01(+0.23%)
Nov 06, 2007 5.177 5.177 5.028 5.106 53,855 +0.08(+1.66%)
Nov 05, 2007 5.165 5.165 5.022 5.022 11,889 -0.08(-1.64%)
Nov 02, 2007 5.124 5.124 5.088 5.106 11,219 -0.02(-0.35%)
Nov 01, 2007 5.124 5.124 5.076 5.124 40,190 +0.00(+0.00%)
Oct 31, 2007 5.136 5.136 5.076 5.124 22,439 +0.06(+1.18%)
Oct 30, 2007 5.010 5.070 4.986 5.064 18,588 +0.05(+1.07%)
Oct 29, 2007 5.016 5.016 4.968 5.010 9,712 -0.01(-0.12%)
Oct 26, 2007 4.962 5.016 4.909 5.016 26,123 +0.08(+1.69%)
Oct 25, 2007 4.915 4.932 4.861 4.932 13,396 +0.01(+0.12%)
Oct 24, 2007 4.921 4.944 4.873 4.927 19,760 +0.00(+0.00%)
Oct 23, 2007 4.915 4.927 4.819 4.927 22,607 -0.02(-0.36%)
Oct 22, 2007 4.927 4.956 4.915 4.944 60,453 +0.04(+0.85%)
Oct 19, 2007 4.897 4.909 4.867 4.903 25,454 +0.01(+0.12%)
Oct 18, 2007 4.813 4.903 4.813 4.897 13,564 +0.10(+2.12%)
Oct 17, 2007 4.801 4.843 4.783 4.795 21,100 +0.02(+0.38%)
Oct 16, 2007 4.747 4.807 4.747 4.777 11,052 -0.01(-0.14%)
Oct 15, 2007 4.718 4.784 4.718 4.784 27,128 -0.08(-1.58%)
Oct 12, 2007 4.831 4.861 4.831 4.861 2,511 +0.00(+0.00%)
Oct 11, 2007 4.813 4.861 4.813 4.861 1,674 +0.02(+0.37%)
Oct 10, 2007 4.825 4.855 4.825 4.843 29,975 -0.01(-0.12%)
Oct 09, 2007 4.801 4.849 4.747 4.849 27,966 +0.02(+0.37%)
Oct 08, 2007 4.688 4.831 4.688 4.831 36,674 +0.11(+2.28%)
Oct 05, 2007 4.682 4.741 4.682 4.723 14,904 +0.04(+0.89%)
Oct 04, 2007 4.640 4.700 4.640 4.682 5,693 +0.02(+0.51%)
Oct 03, 2007 4.634 4.658 4.622 4.658 3,851 -0.02(-0.38%)
Oct 02, 2007 4.634 4.682 4.634 4.676 1,339 +0.02(+0.51%)
Oct 01, 2007 4.712 4.712 4.628 4.652 8,205 -0.06(-1.27%)
Sep 28, 2007 4.628 4.747 4.604 4.712 23,612 +0.06(+1.28%)
Sep 27, 2007 4.634 4.676 4.628 4.652 8,875 -0.01(-0.13%)
Sep 26, 2007 4.598 4.658 4.598 4.658 8,540 +0.11(+2.36%)
Sep 25, 2007 4.628 4.646 4.550 4.550 89,089 -0.10(-2.06%)
Sep 24, 2007 4.628 4.652 4.616 4.646 27,798 +0.01(+0.18%)
Sep 21, 2007 4.670 4.729 4.628 4.637 23,277 -0.02(-0.44%)
Sep 20, 2007 4.628 4.670 4.628 4.658 23,612 +0.02(+0.39%)
Sep 19, 2007 4.610 4.664 4.598 4.640 20,095 -0.03(-0.64%)
Sep 18, 2007 4.616 4.682 4.556 4.670 27,296 +0.02(+0.39%)
Sep 17, 2007 4.628 4.652 4.604 4.652 11,554 -0.04(-0.76%)
Sep 14, 2007 4.628 4.688 4.628 4.688 4,521 +0.09(+1.95%)
Sep 13, 2007 4.574 4.700 4.574 4.598 54,257 -0.04(-0.90%)
Sep 12, 2007 4.598 4.640 4.598 4.640 1,842 +0.01(+0.26%)
Sep 11, 2007 4.688 4.688 4.604 4.628 32,989 -0.08(-1.77%)
Sep 10, 2007 4.670 4.718 4.586 4.712 39,185 +0.02(+0.51%)
Sep 07, 2007 4.640 4.700 4.598 4.688 44,042 +0.08(+1.82%)
Sep 06, 2007 4.610 4.628 4.604 4.604 6,530 -0.01(-0.26%)
Sep 05, 2007 4.628 4.628 4.598 4.616 8,038 -0.01(-0.21%)
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.