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 (%)
Apr 29, 2016 8.012 8.061 7.889 7.975 339,310 +0.01(+0.15%)
Apr 28, 2016 8.061 8.184 7.951 7.963 433,041 -0.27(-3.28%)
Apr 27, 2016 8.245 8.294 8.159 8.233 222,538 -0.17(-2.04%)
Apr 26, 2016 8.270 8.405 8.208 8.405 225,129 +0.15(+1.78%)
Apr 25, 2016 8.270 8.270 8.159 8.257 154,567 +0.04(+0.45%)
Apr 22, 2016 8.233 8.257 8.184 8.221 107,321 -0.01(-0.15%)
Apr 21, 2016 8.307 8.319 8.196 8.233 149,037 -0.06(-0.74%)
Apr 20, 2016 8.282 8.368 8.233 8.294 201,214 -0.02(-0.29%)
Apr 19, 2016 8.331 8.392 8.282 8.319 161,058 -0.01(-0.15%)
Apr 18, 2016 8.307 8.343 8.233 8.331 161,612 +0.02(+0.30%)
Apr 15, 2016 8.356 8.392 8.294 8.307 117,747 -0.06(-0.73%)
Apr 14, 2016 8.356 8.423 8.282 8.368 236,898 +0.02(+0.29%)
Apr 13, 2016 8.307 8.343 8.270 8.343 103,984 +0.05(+0.59%)
Apr 12, 2016 8.270 8.343 8.233 8.294 122,974 +0.01(+0.15%)
Apr 11, 2016 8.245 8.319 8.208 8.282 167,914 +0.09(+1.05%)
Apr 08, 2016 8.282 8.319 8.196 8.196 86,344 -0.06(-0.74%)
Apr 07, 2016 8.196 8.257 8.172 8.257 130,540 +0.02(+0.30%)
Apr 06, 2016 8.245 8.270 8.159 8.233 123,578 +0.01(+0.15%)
Apr 05, 2016 8.135 8.221 8.110 8.221 224,353 +0.06(+0.75%)
Apr 04, 2016 8.196 8.208 8.135 8.159 131,266 -0.04(-0.45%)
Apr 01, 2016 8.110 8.221 8.073 8.196 159,723 +0.04(+0.45%)
Mar 31, 2016 8.147 8.245 8.147 8.159 440,924 +0.00(+0.00%)
Mar 30, 2016 8.159 8.257 8.098 8.159 174,365 +0.00(+0.00%)
Mar 29, 2016 8.005 8.195 7.945 8.159 248,521 +0.14(+1.78%)
Mar 28, 2016 8.040 8.052 7.914 8.017 130,714 +0.01(+0.15%)
Mar 24, 2016 7.886 8.005 8.005 8.005 140,910 +0.10(+1.20%)
Mar 23, 2016 8.124 8.136 7.910 7.910 184,640 -0.23(-2.78%)
Mar 22, 2016 8.088 8.183 8.040 8.136 113,047 -0.01(-0.15%)
Mar 21, 2016 8.171 8.207 8.040 8.147 304,811 -0.08(-1.01%)
Mar 18, 2016 8.195 8.231 8.112 8.231 421,988 +0.10(+1.17%)
Mar 17, 2016 7.910 8.171 7.850 8.136 257,088 +0.20(+2.55%)
Mar 16, 2016 7.814 7.933 7.755 7.933 106,695 +0.12(+1.52%)
Mar 15, 2016 7.933 7.957 7.803 7.814 117,030 -0.15(-1.94%)
Mar 14, 2016 7.993 8.017 7.874 7.969 133,188 -0.02(-0.30%)
Mar 11, 2016 7.850 8.005 7.803 7.993 157,325 +0.18(+2.28%)
Mar 10, 2016 7.779 7.827 7.624 7.814 218,742 +0.04(+0.46%)
Mar 09, 2016 7.826 7.874 7.719 7.779 126,575 +0.01(+0.15%)
Mar 08, 2016 7.933 7.957 7.719 7.767 186,654 -0.19(-2.39%)
Mar 07, 2016 7.886 7.957 7.826 7.957 146,268 +0.08(+1.06%)
Mar 04, 2016 7.838 7.969 7.803 7.874 295,461 +0.01(+0.15%)
Mar 03, 2016 7.660 7.874 7.600 7.862 284,944 +0.23(+2.96%)
Mar 02, 2016 7.577 7.648 7.529 7.636 163,925 +0.05(+0.63%)
Mar 01, 2016 7.588 7.612 7.481 7.588 165,586 +0.04(+0.47%)
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%)
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.