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 30, 2009 4.234 4.270 4.210 4.210 60,858 -0.01(-0.28%)
Apr 29, 2009 4.234 4.246 4.192 4.222 26,597 -0.02(-0.42%)
Apr 28, 2009 4.210 4.252 4.198 4.240 33,217 +0.05(+1.28%)
Apr 27, 2009 4.192 4.192 4.144 4.186 8,038 +0.04(+1.01%)
Apr 24, 2009 4.192 4.210 4.144 4.144 30,215 -0.05(-1.28%)
Apr 23, 2009 4.210 4.210 4.162 4.198 39,341 -0.01(-0.28%)
Apr 22, 2009 4.246 4.270 4.168 4.210 25,467 -0.04(-0.84%)
Apr 21, 2009 4.204 4.246 4.180 4.246 10,884 +0.03(+0.71%)
Apr 20, 2009 4.204 4.216 4.186 4.216 5,439 +0.00(+0.00%)
Apr 17, 2009 4.222 4.222 4.180 4.216 8,875 -0.04(-0.98%)
Apr 16, 2009 4.294 4.294 4.210 4.258 12,636 -0.07(-1.52%)
Apr 15, 2009 4.144 4.323 4.144 4.323 37,008 +0.12(+2.84%)
Apr 14, 2009 4.188 4.204 4.156 4.204 21,473 -0.02(-0.42%)
Apr 13, 2009 4.210 4.228 4.180 4.222 13,681 +0.01(+0.28%)
Apr 09, 2009 4.240 4.294 4.168 4.210 91,350 -0.01(-0.14%)
Apr 08, 2009 4.216 4.240 4.186 4.216 17,667 -0.03(-0.70%)
Apr 07, 2009 4.222 4.317 4.198 4.246 33,827 +0.02(+0.42%)
Apr 06, 2009 4.231 4.282 4.031 4.228 1,506,649 -0.02(-0.42%)
Apr 03, 2009 4.162 4.300 4.162 4.246 9,545 +0.08(+2.01%)
Apr 02, 2009 4.210 4.210 4.156 4.162 24,127 +0.00(+0.00%)
Apr 01, 2009 4.049 4.162 4.043 4.162 9,880 -0.03(-0.71%)
Mar 31, 2009 4.174 4.305 4.174 4.192 25,830 -0.08(-1.96%)
Mar 30, 2009 4.264 4.353 4.222 4.276 23,588 -0.11(-2.45%)
Mar 26, 2009 4.353 4.389 4.335 4.383 156,911 +0.05(+1.10%)
Mar 25, 2009 4.300 4.335 4.300 4.335 83,400 +0.04(+0.83%)
Mar 24, 2009 4.300 4.329 4.246 4.300 23,992 +0.06(+1.41%)
Mar 23, 2009 4.234 4.282 4.192 4.240 54,257 +0.04(+1.00%)
Mar 20, 2009 4.240 4.240 4.180 4.198 9,670 +0.02(+0.43%)
Mar 19, 2009 4.228 4.234 4.180 4.180 21,267 -0.05(-1.13%)
Mar 18, 2009 4.181 4.240 4.156 4.228 8,540 +0.02(+0.57%)
Mar 17, 2009 4.168 4.204 4.144 4.204 12,224 -0.02(-0.56%)
Mar 16, 2009 4.162 4.276 4.162 4.228 49,725 +0.04(+1.00%)
Mar 13, 2009 4.216 4.234 4.180 4.186 0 -0.01(-0.14%)
Mar 12, 2009 4.067 4.198 4.049 4.192 109,799 +0.15(+3.69%)
Mar 11, 2009 4.108 4.108 4.031 4.043 20,262 -0.06(-1.46%)
Mar 10, 2009 4.120 4.120 4.037 4.102 47,224 +0.04(+1.03%)
Mar 09, 2009 4.096 4.150 3.989 4.061 44,122 -0.06(-1.45%)
Mar 06, 2009 4.067 4.282 4.067 4.120 0 +0.07(+1.77%)
Mar 05, 2009 4.073 4.240 4.037 4.049 29,084 -0.06(-1.45%)
Mar 04, 2009 4.162 4.216 4.061 4.108 30,812 +0.02(+0.58%)
Mar 02, 2009 4.025 4.085 3.762 4.085 62,166 +0.32(+8.57%)
Feb 27, 2009 4.186 4.222 3.762 3.762 0 -0.42(-10.00%)
Feb 26, 2009 4.294 4.294 4.150 4.180 106,389 -0.11(-2.64%)
Feb 25, 2009 4.270 4.305 4.240 4.294 7,284 +0.02(+0.56%)
Feb 24, 2009 4.180 4.276 4.144 4.270 22,021 +0.10(+2.29%)
Feb 23, 2009 4.198 4.216 4.162 4.174 2,846 -0.05(-1.19%)
Feb 20, 2009 4.210 4.234 4.150 4.224 31,650 -0.00(-0.08%)
Feb 19, 2009 4.187 4.228 4.180 4.228 21,937 +0.00(+0.00%)
Feb 18, 2009 4.258 4.294 4.198 4.228 7,207 +0.01(+0.14%)
Feb 17, 2009 4.186 4.228 4.162 4.222 8,373 +0.03(+0.71%)
Feb 13, 2009 4.192 4.204 4.180 4.192 11,395 -0.01(-0.14%)
Feb 12, 2009 4.210 4.228 4.180 4.198 3,977 +0.02(+0.43%)
Feb 11, 2009 4.186 4.192 4.180 4.180 7,574 -0.02(-0.43%)
Feb 10, 2009 4.192 4.222 4.188 4.198 7,535 +0.01(+0.29%)
Feb 09, 2009 4.180 4.186 4.180 4.186 9,088 +0.01(+0.14%)
Feb 06, 2009 4.180 4.192 4.174 4.180 14,904 -0.00(-0.01%)
Feb 05, 2009 4.180 4.198 4.180 4.181 8,959 -0.02(-0.41%)
Feb 04, 2009 4.264 4.282 4.174 4.198 6,028 -0.08(-1.82%)
Feb 03, 2009 4.210 4.282 4.198 4.276 7,708 +0.08(+1.99%)
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.