Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dynex Capital (NY: DX )

12.25 +0.08 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2007 4.379 4.391 4.343 4.361 78,687 -0.01(-0.27%)
Jan 30, 2007 4.332 4.385 4.332 4.373 86,302 +0.06(+1.37%)
Jan 29, 2007 4.284 4.343 4.284 4.314 7,107 -0.01(-0.27%)
Jan 26, 2007 4.343 4.343 4.326 4.326 1,353 +0.02(+0.55%)
Jan 25, 2007 4.302 4.320 4.284 4.302 3,722 +0.01(+0.14%)
Jan 24, 2007 4.314 4.326 4.290 4.296 28,259 -0.02(-0.41%)
Jan 23, 2007 4.355 4.355 4.296 4.314 21,829 -0.01(-0.14%)
Jan 22, 2007 4.231 4.349 4.231 4.320 49,581 +0.08(+1.81%)
Jan 19, 2007 4.249 4.249 4.225 4.243 6,091 +0.02(+0.42%)
Jan 18, 2007 4.190 4.255 4.190 4.225 51,273 -0.01(-0.14%)
Jan 17, 2007 4.190 4.231 4.190 4.231 60,242 +0.04(+0.84%)
Jan 16, 2007 4.243 4.243 4.184 4.196 23,183 -0.01(-0.28%)
Jan 12, 2007 4.166 4.208 4.166 4.208 23,859 +0.03(+0.71%)
Jan 11, 2007 4.166 4.190 4.166 4.178 1,353 +0.02(+0.43%)
Jan 10, 2007 4.154 4.190 4.154 4.160 7,107 +0.01(+0.14%)
Jan 09, 2007 4.148 4.213 4.143 4.154 18,614 -0.05(-1.13%)
Jan 08, 2007 4.143 4.202 4.137 4.202 9,645 +0.04(+0.99%)
Jan 05, 2007 4.143 4.166 4.143 4.160 12,860 +0.01(+0.28%)
Jan 04, 2007 4.166 4.166 4.148 4.148 39,597 -0.02(-0.57%)
Jan 03, 2007 4.190 4.213 4.166 4.172 82,410 -0.02(-0.42%)
Dec 29, 2006 4.243 4.255 4.184 4.190 46,704 -0.02(-0.56%)
Dec 28, 2006 4.202 4.225 4.196 4.213 4,230 +0.01(+0.28%)
Dec 27, 2006 4.190 4.219 4.190 4.202 17,091 +0.01(+0.14%)
Dec 26, 2006 4.190 4.208 4.178 4.196 20,137 +0.02(+0.42%)
Dec 22, 2006 4.172 4.184 4.172 4.178 9,645 -0.01(-0.28%)
Dec 21, 2006 4.196 4.225 4.190 4.190 28,936 -0.04(-0.84%)
Dec 20, 2006 4.196 4.231 4.196 4.225 5,753 +0.00(+0.00%)
Dec 19, 2006 4.172 4.249 4.172 4.225 6,938 +0.02(+0.42%)
Dec 18, 2006 4.255 4.255 4.208 4.208 17,260 -0.02(-0.56%)
Dec 15, 2006 4.202 4.231 4.166 4.231 35,366 +0.00(+0.00%)
Dec 14, 2006 4.202 4.237 4.202 4.231 17,091 +0.03(+0.70%)
Dec 13, 2006 4.166 4.202 4.154 4.202 39,935 +0.04(+0.85%)
Dec 12, 2006 4.166 4.190 4.166 4.166 3,384 -0.02(-0.42%)
Dec 11, 2006 4.160 4.190 4.154 4.184 16,414 +0.02(+0.57%)
Dec 08, 2006 4.148 4.184 4.148 4.160 18,275 +0.00(+0.00%)
Dec 07, 2006 4.166 4.178 4.160 4.160 13,029 -0.02(-0.42%)
Dec 06, 2006 4.160 4.184 4.148 4.178 21,660 -0.04(-0.98%)
Dec 05, 2006 4.190 4.219 4.160 4.219 10,322 +0.00(+0.00%)
Dec 04, 2006 4.148 4.219 4.148 4.219 7,445 +0.05(+1.28%)
Dec 01, 2006 4.178 4.190 4.148 4.166 3,553 +0.01(+0.14%)
Nov 30, 2006 4.196 4.225 4.160 4.160 10,322 -0.07(-1.68%)
Nov 29, 2006 4.172 4.231 4.172 4.231 2,369 +0.02(+0.42%)
Nov 28, 2006 4.166 4.213 4.143 4.213 14,383 +0.05(+1.13%)
Nov 27, 2006 4.137 4.178 4.137 4.166 24,875 +0.02(+0.57%)
Nov 24, 2006 4.137 4.172 4.137 4.143 7,276 -0.01(-0.14%)
Nov 22, 2006 4.137 4.166 4.137 4.148 9,645 -0.01(-0.15%)
Nov 21, 2006 4.148 4.166 4.143 4.154 19,121 +0.00(+0.00%)
Nov 20, 2006 4.143 4.166 4.143 4.154 12,183 -0.01(-0.14%)
Nov 17, 2006 4.137 4.160 4.137 4.160 7,107 -0.01(-0.14%)
Nov 16, 2006 4.137 4.184 4.137 4.166 10,999 +0.00(+0.00%)
Nov 15, 2006 4.131 4.189 4.083 4.166 21,490 +0.03(+0.71%)
Nov 14, 2006 4.101 4.137 4.072 4.137 23,352 +0.04(+0.86%)
Nov 13, 2006 4.030 4.107 4.030 4.101 17,091 -0.01(-0.14%)
Nov 10, 2006 4.048 4.107 4.048 4.107 9,137 +0.06(+1.46%)
Nov 09, 2006 3.959 4.054 3.959 4.048 48,227 +0.06(+1.48%)
Nov 08, 2006 3.989 4.018 3.971 3.989 5,922 -0.03(-0.74%)
Nov 07, 2006 4.013 4.018 3.989 4.018 12,691 -0.02(-0.44%)
Nov 06, 2006 4.078 4.131 4.036 4.036 55,504 -0.04(-1.01%)
Nov 03, 2006 4.078 4.107 4.078 4.078 32,490 -0.02(-0.58%)
Nov 02, 2006 4.107 4.107 4.078 4.101 2,369 -0.02(-0.43%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.