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 )

11.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Oct 29, 2004 4.219 4.255 4.196 4.255 181,403 +0.06(+1.41%)
Oct 28, 2004 4.107 4.196 4.066 4.196 51,950 +0.15(+3.65%)
Oct 27, 2004 3.989 4.078 3.989 4.048 10,660 +0.03(+0.74%)
Oct 26, 2004 3.971 4.024 3.971 4.018 5,922 +0.05(+1.34%)
Oct 25, 2004 3.971 3.971 3.959 3.965 4,230 +0.00(+0.00%)
Oct 22, 2004 3.959 3.971 3.930 3.965 7,276 +0.01(+0.15%)
Oct 21, 2004 3.959 3.959 3.930 3.959 30,121 +0.00(+0.00%)
Oct 20, 2004 3.959 3.959 3.959 3.959 6,938 +0.00(+0.00%)
Oct 19, 2004 3.959 3.989 3.959 3.959 16,921 -0.02(-0.45%)
Oct 18, 2004 3.977 3.983 3.959 3.977 13,029 -0.01(-0.15%)
Oct 15, 2004 3.983 3.983 3.971 3.983 33,505 +0.01(+0.15%)
Oct 14, 2004 3.977 4.018 3.971 3.977 11,506 +0.02(+0.45%)
Oct 13, 2004 3.995 4.001 3.959 3.959 37,736 -0.04(-0.89%)
Oct 12, 2004 3.959 4.018 3.959 3.995 52,627 +0.01(+0.30%)
Oct 11, 2004 4.024 4.024 3.959 3.983 23,690 -0.02(-0.44%)
Oct 08, 2004 4.048 4.078 3.989 4.001 49,581 -0.05(-1.31%)
Oct 07, 2004 4.113 4.137 3.959 4.054 42,474 -0.08(-2.00%)
Oct 06, 2004 4.143 4.143 4.131 4.137 42,812 +0.00(+0.00%)
Oct 05, 2004 4.196 4.196 3.989 4.137 24,367 -0.03(-0.71%)
Oct 04, 2004 4.196 4.202 4.137 4.166 21,660 -0.04(-0.98%)
Oct 01, 2004 4.273 4.278 4.208 4.208 6,768 -0.05(-1.11%)
Sep 30, 2004 4.225 4.255 4.208 4.255 7,107 +0.03(+0.70%)
Sep 29, 2004 4.225 4.225 4.225 4.225 5,415 +0.00(+0.00%)
Sep 28, 2004 4.225 4.225 4.225 4.225 9,137 -0.03(-0.69%)
Sep 27, 2004 4.196 4.255 4.196 4.255 9,307 +0.03(+0.70%)
Sep 24, 2004 4.208 4.237 4.208 4.225 4,061 +0.00(+0.00%)
Sep 23, 2004 4.255 4.255 4.196 4.225 5,922 +0.03(+0.70%)
Sep 22, 2004 4.243 4.255 4.178 4.196 24,706 -0.01(-0.28%)
Sep 21, 2004 4.255 4.296 4.208 4.208 12,860 -0.07(-1.66%)
Sep 20, 2004 4.255 4.314 4.255 4.278 179,711 +0.08(+1.97%)
Sep 17, 2004 4.225 4.255 4.196 4.196 11,506 -0.06(-1.39%)
Sep 16, 2004 4.001 4.403 4.001 4.255 111,685 +0.25(+6.35%)
Sep 15, 2004 4.001 4.001 4.001 4.001 0 +0.00(+0.00%)
Sep 14, 2004 4.018 4.018 3.965 4.001 8,122 -0.05(-1.17%)
Sep 13, 2004 4.048 4.048 4.048 4.048 7,445 +0.00(+0.00%)
Sep 10, 2004 3.989 4.048 3.989 4.048 8,291 +0.03(+0.74%)
Sep 09, 2004 4.048 4.078 4.007 4.018 23,690 -0.05(-1.31%)
Sep 08, 2004 3.989 4.078 3.989 4.072 17,429 +0.05(+1.32%)
Sep 07, 2004 4.036 4.125 4.018 4.018 24,536 -0.11(-2.58%)
Sep 03, 2004 4.042 4.143 4.042 4.125 18,106 +0.11(+2.80%)
Sep 02, 2004 3.900 4.078 3.900 4.013 9,476 +0.07(+1.80%)
Sep 01, 2004 3.965 3.989 3.930 3.942 24,029 -0.08(-1.91%)
Aug 31, 2004 3.906 4.018 3.900 4.018 7,784 +0.09(+2.41%)
Aug 30, 2004 3.930 3.959 3.906 3.924 4,568 -0.04(-0.90%)
Aug 27, 2004 3.906 3.959 3.900 3.959 7,953 +0.03(+0.75%)
Aug 26, 2004 3.930 3.930 3.900 3.930 14,722 -0.04(-1.04%)
Aug 25, 2004 3.900 3.971 3.900 3.971 14,045 +0.07(+1.82%)
Aug 24, 2004 3.877 3.900 3.871 3.900 5,753 +0.04(+1.07%)
Aug 23, 2004 3.877 3.877 3.847 3.859 6,261 -0.05(-1.21%)
Aug 20, 2004 3.894 3.906 3.871 3.906 23,183 +0.01(+0.15%)
Aug 19, 2004 3.841 3.900 3.841 3.900 5,245 +0.06(+1.54%)
Aug 18, 2004 3.841 3.841 3.841 3.841 2,707 -0.01(-0.15%)
Aug 17, 2004 3.841 3.871 3.841 3.847 28,598 -0.01(-0.15%)
Aug 16, 2004 3.835 3.871 3.835 3.853 13,368 +0.01(+0.31%)
Aug 13, 2004 3.841 3.877 3.841 3.841 4,907 -0.01(-0.15%)
Aug 12, 2004 3.823 3.847 3.823 3.847 1,184 +0.02(+0.46%)
Aug 11, 2004 3.841 3.853 3.829 3.829 29,782 -0.03(-0.77%)
Aug 10, 2004 3.847 3.877 3.841 3.859 15,399 -0.01(-0.31%)
Aug 09, 2004 3.841 3.871 3.829 3.871 11,168 +0.00(+0.00%)
Aug 06, 2004 3.900 3.930 3.871 3.871 1,861 +0.03(+0.77%)
Aug 05, 2004 3.823 3.841 3.818 3.841 10,322 -0.01(-0.31%)
Aug 04, 2004 3.853 3.853 3.776 3.853 12,014 +0.00(+0.00%)
Aug 03, 2004 3.853 3.853 3.841 3.853 12,014 -0.05(-1.21%)
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.