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, 2016 9.250 9.263 9.066 9.092 153,250 -0.17(-1.85%)
Nov 29, 2016 9.210 9.303 9.196 9.263 129,505 +0.08(+0.86%)
Nov 28, 2016 9.210 9.237 9.118 9.184 119,697 +0.00(+0.00%)
Nov 25, 2016 9.118 9.224 9.092 9.184 52,448 +0.08(+0.87%)
Nov 23, 2016 9.105 9.105 9.105 0 -0.09(-1.00%)
Nov 22, 2016 9.066 9.250 9.066 9.197 161,384 +0.14(+1.60%)
Nov 21, 2016 9.013 9.121 9.013 9.053 209,163 +0.07(+0.73%)
Nov 18, 2016 8.908 9.000 8.895 8.987 190,919 +0.07(+0.74%)
Nov 17, 2016 8.974 9.053 8.881 8.921 129,287 -0.03(-0.29%)
Nov 16, 2016 8.881 9.039 8.881 8.947 202,079 +0.07(+0.74%)
Nov 15, 2016 8.934 8.974 8.776 8.881 148,908 -0.04(-0.44%)
Nov 14, 2016 8.987 9.039 8.895 8.921 148,064 -0.04(-0.44%)
Nov 11, 2016 8.816 9.039 8.816 8.960 301,131 +0.14(+1.64%)
Nov 10, 2016 8.934 8.960 8.710 8.816 241,326 -0.07(-0.74%)
Nov 09, 2016 8.710 8.908 8.710 8.881 218,955 +0.04(+0.45%)
Nov 08, 2016 8.776 8.921 8.776 8.842 124,619 -0.01(-0.15%)
Nov 07, 2016 8.881 8.960 8.842 8.855 230,494 +0.05(+0.60%)
Nov 04, 2016 8.776 8.881 8.750 8.803 162,402 +0.05(+0.60%)
Nov 03, 2016 8.697 8.816 8.684 8.750 176,415 +0.09(+1.06%)
Nov 02, 2016 8.618 8.710 8.579 8.658 386,526 +0.08(+0.92%)
Nov 01, 2016 9.039 9.079 8.539 8.579 431,197 -0.46(-5.09%)
Oct 31, 2016 9.079 9.079 8.974 9.039 128,352 +0.03(+0.29%)
Oct 28, 2016 9.039 9.105 8.974 9.013 110,552 -0.01(-0.15%)
Oct 27, 2016 9.158 9.197 9.013 9.026 184,082 -0.13(-1.44%)
Oct 26, 2016 9.263 9.351 9.138 9.158 238,761 -0.14(-1.56%)
Oct 25, 2016 9.263 9.329 9.171 9.303 167,896 +0.04(+0.43%)
Oct 24, 2016 9.131 9.276 9.131 9.263 88,271 +0.12(+1.29%)
Oct 21, 2016 9.026 9.178 9.026 9.145 75,182 +0.05(+0.58%)
Oct 20, 2016 9.066 9.118 9.053 9.092 73,439 +0.03(+0.29%)
Oct 19, 2016 9.053 9.145 9.039 9.066 86,133 +0.01(+0.15%)
Oct 18, 2016 8.987 9.105 8.947 9.053 139,041 +0.09(+1.03%)
Oct 17, 2016 9.026 9.079 8.947 8.960 117,890 -0.05(-0.58%)
Oct 14, 2016 9.092 9.118 9.000 9.013 96,841 -0.07(-0.72%)
Oct 13, 2016 9.013 9.145 9.013 9.079 84,521 +0.03(+0.29%)
Oct 12, 2016 8.960 9.145 8.960 9.053 87,822 +0.08(+0.88%)
Oct 11, 2016 8.974 9.066 8.934 8.974 116,107 -0.04(-0.44%)
Oct 10, 2016 8.908 9.066 8.908 9.013 121,253 +0.08(+0.88%)
Oct 07, 2016 8.947 8.980 8.842 8.934 127,638 +0.04(+0.44%)
Oct 06, 2016 8.974 9.000 8.829 8.895 176,983 -0.08(-0.88%)
Oct 05, 2016 9.171 9.197 8.974 8.974 174,873 -0.16(-1.73%)
Oct 04, 2016 9.342 9.362 9.092 9.131 252,421 -0.21(-2.25%)
Oct 03, 2016 9.408 9.487 9.316 9.342 280,072 -0.14(-1.53%)
Sep 30, 2016 9.410 9.512 9.404 9.487 283,966 +0.08(+0.82%)
Sep 29, 2016 9.461 9.500 9.333 9.410 122,151 -0.03(-0.27%)
Sep 28, 2016 9.436 9.525 9.346 9.436 159,784 +0.01(+0.14%)
Sep 27, 2016 9.410 9.512 9.410 9.423 416,418 -0.01(-0.14%)
Sep 26, 2016 9.525 9.589 9.436 9.436 127,724 -0.08(-0.81%)
Sep 23, 2016 9.512 9.602 9.500 9.512 98,274 -0.06(-0.67%)
Sep 22, 2016 9.500 9.602 9.500 9.576 162,808 +0.10(+1.08%)
Sep 21, 2016 9.474 9.501 9.359 9.474 145,262 +0.05(+0.54%)
Sep 20, 2016 9.474 9.512 9.397 9.423 87,013 +0.01(+0.14%)
Sep 19, 2016 9.269 9.461 9.269 9.410 112,359 +0.14(+1.52%)
Sep 16, 2016 9.372 9.372 9.218 9.269 299,376 -0.08(-0.82%)
Sep 15, 2016 9.346 9.387 9.282 9.346 113,101 +0.05(+0.55%)
Sep 14, 2016 9.269 9.359 9.218 9.295 101,267 +0.05(+0.55%)
Sep 13, 2016 9.346 9.384 9.237 9.244 139,299 -0.12(-1.23%)
Sep 12, 2016 9.269 9.410 9.167 9.359 204,120 +0.08(+0.83%)
Sep 09, 2016 9.653 9.691 9.269 9.282 176,385 -0.41(-4.22%)
Sep 08, 2016 9.679 9.730 9.640 9.691 128,851 +0.00(+0.00%)
Sep 07, 2016 9.627 9.717 9.602 9.691 180,711 +0.09(+0.93%)
Sep 06, 2016 9.461 9.653 9.436 9.602 225,747 +0.10(+1.08%)
Sep 02, 2016 9.436 9.500 9.500 9.500 176,608 +0.09(+0.95%)
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.