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 (%)
Feb 29, 2016 7.481 7.648 7.481 7.553 213,317 +0.07(+0.95%)
Feb 26, 2016 7.493 7.648 7.446 7.481 151,272 +0.00(+0.00%)
Feb 25, 2016 7.327 7.481 7.303 7.481 190,773 +0.19(+2.61%)
Feb 24, 2016 7.243 7.327 7.080 7.291 181,399 -0.01(-0.16%)
Feb 23, 2016 7.398 7.458 7.291 7.303 189,456 -0.10(-1.29%)
Feb 22, 2016 7.339 7.458 7.279 7.398 189,967 +0.11(+1.47%)
Feb 19, 2016 7.065 7.291 7.017 7.291 236,008 +0.21(+3.03%)
Feb 18, 2016 7.006 7.101 6.922 7.077 210,045 +0.10(+1.36%)
Feb 17, 2016 6.875 7.136 6.780 6.982 243,672 +0.11(+1.56%)
Feb 16, 2016 6.851 6.887 6.696 6.875 145,721 +0.12(+1.76%)
Feb 12, 2016 6.661 6.756 6.756 6.756 171,850 +0.14(+2.16%)
Feb 11, 2016 6.577 6.601 6.554 6.613 169,598 -0.11(-1.59%)
Feb 10, 2016 6.803 6.863 6.696 6.720 112,009 -0.06(-0.88%)
Feb 09, 2016 6.875 6.922 6.661 6.780 181,011 -0.17(-2.40%)
Feb 08, 2016 7.017 7.041 6.803 6.946 235,506 -0.10(-1.35%)
Feb 05, 2016 7.101 7.210 7.017 7.041 192,306 -0.07(-1.00%)
Feb 04, 2016 7.136 7.303 7.029 7.113 160,231 -0.06(-0.83%)
Feb 03, 2016 7.029 7.208 6.994 7.172 224,572 +0.17(+2.38%)
Feb 02, 2016 7.006 7.053 6.899 7.006 127,015 -0.05(-0.67%)
Feb 01, 2016 7.077 7.160 7.017 7.053 257,933 -0.08(-1.17%)
Jan 29, 2016 6.887 7.136 6.815 7.136 291,490 +0.31(+4.53%)
Jan 28, 2016 6.815 6.946 6.780 6.827 98,787 +0.07(+1.06%)
Jan 27, 2016 6.863 6.922 6.732 6.756 151,604 -0.14(-2.07%)
Jan 26, 2016 6.554 6.946 6.542 6.899 289,616 +0.36(+5.45%)
Jan 25, 2016 6.780 6.839 6.542 6.542 213,407 -0.29(-4.18%)
Jan 22, 2016 6.661 6.875 6.589 6.827 251,629 +0.29(+4.36%)
Jan 21, 2016 6.542 6.720 6.512 6.542 276,075 -0.01(-0.18%)
Jan 20, 2016 6.637 6.673 6.221 6.554 609,500 -0.19(-2.82%)
Jan 19, 2016 6.958 6.970 6.708 6.744 335,198 -0.19(-2.74%)
Jan 15, 2016 7.077 6.934 6.934 6.934 352,865 -0.30(-4.11%)
Jan 14, 2016 7.196 7.279 6.994 7.232 335,482 +0.08(+1.16%)
Jan 13, 2016 7.458 7.458 7.065 7.148 368,543 -0.31(-4.15%)
Jan 12, 2016 7.660 7.660 7.339 7.458 243,950 -0.13(-1.72%)
Jan 11, 2016 7.600 7.624 7.541 7.588 109,595 +0.05(+0.63%)
Jan 08, 2016 7.636 7.660 7.529 7.541 194,083 -0.08(-1.09%)
Jan 07, 2016 7.731 7.758 7.612 7.624 209,352 -0.20(-2.58%)
Jan 06, 2016 7.684 7.886 7.684 7.826 206,069 +0.06(+0.77%)
Jan 05, 2016 7.588 7.803 7.565 7.767 216,762 +0.21(+2.83%)
Jan 04, 2016 7.446 7.588 7.410 7.553 292,742 +0.00(+0.00%)
Dec 31, 2015 7.529 7.553 7.553 7.553 247,854 -0.04(-0.47%)
Dec 30, 2015 7.767 7.767 7.588 7.588 215,263 -0.15(-2.00%)
Dec 29, 2015 7.886 7.910 7.695 7.743 296,950 -0.17(-2.11%)
Dec 28, 2015 7.944 7.978 7.818 7.910 293,410 -0.03(-0.43%)
Dec 24, 2015 7.967 7.944 7.944 7.944 140,334 +0.00(+0.00%)
Dec 23, 2015 7.955 7.978 7.887 7.944 223,704 +0.03(+0.44%)
Dec 22, 2015 7.829 7.967 7.816 7.910 245,491 +0.09(+1.17%)
Dec 21, 2015 7.806 7.852 7.703 7.818 244,325 +0.05(+0.59%)
Dec 18, 2015 7.634 7.772 7.611 7.772 940,682 +0.11(+1.50%)
Dec 17, 2015 7.577 7.714 7.554 7.657 309,450 +0.11(+1.52%)
Dec 16, 2015 7.347 7.577 7.347 7.542 262,625 +0.24(+3.30%)
Dec 15, 2015 7.094 7.313 7.060 7.301 354,163 +0.20(+2.75%)
Dec 14, 2015 7.301 7.324 7.003 7.106 464,453 -0.18(-2.52%)
Dec 11, 2015 7.404 7.473 7.209 7.290 297,584 -0.18(-2.46%)
Dec 10, 2015 7.404 7.519 7.404 7.473 168,142 +0.02(+0.31%)
Dec 09, 2015 7.462 7.508 7.416 7.450 180,476 -0.01(-0.15%)
Dec 08, 2015 7.416 7.496 7.381 7.462 210,038 -0.01(-0.15%)
Dec 07, 2015 7.531 7.577 7.462 7.473 271,360 -0.07(-0.91%)
Dec 04, 2015 7.565 7.623 7.519 7.542 192,595 -0.02(-0.30%)
Dec 03, 2015 7.554 7.634 7.554 7.565 186,509 +0.00(+0.00%)
Dec 02, 2015 7.795 7.806 7.565 7.565 157,048 -0.24(-3.09%)
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.