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 (%)
Nov 28, 2003 3.280 3.280 3.185 3.191 108,977 -0.05(-1.64%)
Nov 26, 2003 3.138 3.244 3.138 3.244 109,315 +0.17(+5.37%)
Nov 25, 2003 3.067 3.079 3.061 3.079 10,660 -0.02(-0.57%)
Nov 24, 2003 3.132 3.138 3.085 3.097 3,045 +0.02(+0.58%)
Nov 21, 2003 3.126 3.126 3.126 3.079 12,691 +0.03(+0.97%)
Nov 20, 2003 3.091 3.091 3.014 3.049 52,796 -0.04(-1.34%)
Nov 19, 2003 3.102 3.126 3.073 3.091 4,399 -0.07(-2.06%)
Nov 18, 2003 3.120 3.156 3.120 3.156 22,844 +0.13(+4.30%)
Nov 17, 2003 2.984 3.026 2.967 3.026 21,152 -0.05(-1.73%)
Nov 14, 2003 3.132 3.138 3.079 3.079 27,075 -0.05(-1.70%)
Nov 13, 2003 3.221 3.221 3.126 3.132 30,967 -0.09(-2.93%)
Nov 12, 2003 3.238 3.238 3.221 3.227 9,307 +0.03(+0.92%)
Nov 11, 2003 3.215 3.244 3.197 3.197 12,183 -0.02(-0.73%)
Nov 10, 2003 3.244 3.244 3.191 3.221 13,199 -0.02(-0.73%)
Nov 07, 2003 3.221 3.262 3.209 3.244 24,706 +0.05(+1.67%)
Nov 06, 2003 3.173 3.173 3.173 3.191 5,076 +0.04(+1.31%)
Nov 05, 2003 3.162 3.162 3.150 3.150 5,753 -0.07(-2.20%)
Nov 04, 2003 3.221 3.221 3.221 3.221 0 +0.00(+0.00%)
Nov 03, 2003 3.221 3.221 3.221 3.221 8,968 -0.02(-0.73%)
Oct 31, 2003 3.244 3.244 3.244 3.244 0 +0.00(+0.00%)
Oct 30, 2003 3.191 3.262 3.191 3.244 75,133 +0.08(+2.62%)
Oct 29, 2003 3.191 3.197 3.132 3.162 31,474 -0.02(-0.74%)
Oct 28, 2003 3.144 3.197 3.144 3.185 21,998 +0.02(+0.75%)
Oct 27, 2003 3.197 3.203 3.162 3.162 10,491 -0.04(-1.11%)
Oct 24, 2003 3.203 3.209 3.197 3.197 1,015 -0.02(-0.55%)
Oct 23, 2003 3.227 3.227 3.209 3.215 676 -0.01(-0.18%)
Oct 22, 2003 3.209 3.244 3.179 3.221 7,107 +0.00(+0.00%)
Oct 21, 2003 3.156 3.221 3.132 3.221 22,337 +0.03(+0.93%)
Oct 20, 2003 3.191 3.191 3.191 3.191 0 +0.00(+0.00%)
Oct 17, 2003 3.191 3.191 3.191 3.191 5,753 +0.00(+0.00%)
Oct 16, 2003 3.167 3.191 3.132 3.191 244,014 -0.02(-0.55%)
Oct 15, 2003 3.221 3.227 3.209 3.209 14,552 -0.04(-1.27%)
Oct 14, 2003 3.262 3.262 3.250 3.250 23,690 -0.05(-1.43%)
Oct 13, 2003 3.256 3.297 3.256 3.297 2,369 +0.02(+0.72%)
Oct 10, 2003 3.250 3.274 3.250 3.274 22,675 +0.01(+0.18%)
Oct 09, 2003 3.256 3.286 3.256 3.268 25,721 +0.01(+0.36%)
Oct 08, 2003 3.250 3.250 3.250 3.256 10,322 +0.01(+0.18%)
Oct 07, 2003 3.256 3.256 3.250 3.250 9,476 -0.03(-0.90%)
Oct 06, 2003 3.280 3.280 3.280 3.280 5,076 +0.00(+0.00%)
Oct 03, 2003 3.256 3.280 3.256 3.280 6,091 +0.03(+0.91%)
Oct 02, 2003 3.256 3.256 3.250 3.250 5,415 -0.02(-0.54%)
Oct 01, 2003 3.280 3.292 3.268 3.268 23,521 -0.01(-0.18%)
Sep 30, 2003 3.191 3.280 3.191 3.274 87,994 +0.11(+3.55%)
Sep 29, 2003 3.227 3.232 3.179 3.162 60,580 -0.08(-2.37%)
Sep 26, 2003 3.244 3.280 3.227 3.238 32,997 -0.01(-0.36%)
Sep 25, 2003 3.280 3.256 3.250 3.250 38,412 -0.03(-0.90%)
Sep 24, 2003 3.280 3.292 3.280 3.280 6,261 +0.00(+0.00%)
Sep 23, 2003 3.250 3.280 3.274 3.280 43,658 +0.03(+0.91%)
Sep 22, 2003 3.262 3.262 3.244 3.250 9,307 -0.01(-0.36%)
Sep 19, 2003 3.262 3.262 3.262 3.262 8,799 -0.01(-0.36%)
Sep 18, 2003 3.333 3.333 3.268 3.274 7,107 -0.04(-1.07%)
Sep 17, 2003 3.292 3.309 3.292 3.309 13,706 +0.06(+1.82%)
Sep 16, 2003 3.268 3.268 3.250 3.250 7,276 -0.01(-0.18%)
Sep 15, 2003 3.256 3.297 3.250 3.256 6,768 -0.01(-0.18%)
Sep 12, 2003 3.250 3.268 3.250 3.262 13,537 +0.01(+0.36%)
Sep 11, 2003 3.274 3.286 3.250 3.250 22,167 -0.01(-0.18%)
Sep 10, 2003 3.221 3.280 3.197 3.256 40,443 +0.06(+2.04%)
Sep 09, 2003 3.197 3.203 3.191 3.191 111,177 +0.01(+0.19%)
Sep 08, 2003 3.150 3.191 3.150 3.185 12,860 +0.04(+1.13%)
Sep 05, 2003 3.120 3.150 3.108 3.150 24,198 +0.01(+0.38%)
Sep 04, 2003 3.132 3.138 3.073 3.138 19,121 -0.01(-0.38%)
Sep 03, 2003 3.138 3.150 3.108 3.150 35,366 +0.00(+0.00%)
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.