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 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%)
Nov 01, 2006 4.078 4.119 4.078 4.119 1,015 +0.04(+1.01%)
Oct 31, 2006 4.078 4.107 4.078 4.078 19,121 +0.00(+0.00%)
Oct 30, 2006 4.078 4.101 4.078 4.078 112,531 -0.03(-0.72%)
Oct 27, 2006 4.089 4.107 4.078 4.107 6,768 +0.02(+0.43%)
Oct 26, 2006 4.107 4.119 4.078 4.089 5,922 -0.02(-0.46%)
Oct 25, 2006 4.101 4.131 4.083 4.108 2,369 -0.02(-0.40%)
Oct 24, 2006 4.125 4.125 4.078 4.125 3,045 +0.00(+0.00%)
Oct 23, 2006 4.137 4.137 4.078 4.125 5,584 +0.05(+1.16%)
Oct 20, 2006 4.078 4.125 4.078 4.078 13,029 -0.02(-0.58%)
Oct 19, 2006 4.078 4.107 4.078 4.101 4,230 +0.02(+0.58%)
Oct 18, 2006 4.101 4.119 4.078 4.078 24,706 -0.08(-1.99%)
Oct 17, 2006 4.125 4.177 4.103 4.160 1,522 +0.04(+0.86%)
Oct 16, 2006 4.078 4.137 4.078 4.125 2,030 +0.01(+0.14%)
Oct 13, 2006 4.095 4.143 4.095 4.119 3,722 +0.02(+0.58%)
Oct 12, 2006 4.078 4.107 4.078 4.095 7,784 -0.04(-1.00%)
Oct 11, 2006 4.131 4.172 4.125 4.137 4,568 +0.01(+0.14%)
Oct 10, 2006 4.078 4.131 4.078 4.131 3,045 +0.02(+0.43%)
Oct 09, 2006 4.078 4.113 4.072 4.113 3,553 +0.04(+0.87%)
Oct 06, 2006 4.018 4.078 4.018 4.078 16,414 +0.05(+1.17%)
Oct 05, 2006 4.013 4.054 3.989 4.030 12,691 -0.02(-0.44%)
Oct 04, 2006 3.983 4.048 3.983 4.048 10,491 +0.08(+1.93%)
Oct 03, 2006 3.971 4.001 3.971 3.971 7,107 +0.00(+0.00%)
Oct 02, 2006 3.977 4.007 3.971 3.971 5,245 -0.05(-1.18%)
Sep 29, 2006 3.971 4.018 3.971 4.018 18,275 +0.01(+0.30%)
Sep 28, 2006 4.018 4.024 3.989 4.007 13,368 -0.01(-0.29%)
Sep 27, 2006 4.018 4.048 3.989 4.018 10,153 +0.02(+0.59%)
Sep 26, 2006 4.030 4.054 3.977 3.995 6,938 -0.06(-1.46%)
Sep 25, 2006 4.048 4.089 4.036 4.054 4,061 -0.04(-0.87%)
Sep 22, 2006 4.060 4.101 4.054 4.089 7,107 -0.02(-0.43%)
Sep 21, 2006 4.107 4.125 4.083 4.107 1,692 -0.01(-0.29%)
Sep 20, 2006 4.078 4.137 4.078 4.119 10,999 +0.01(+0.14%)
Sep 19, 2006 4.225 4.225 4.107 4.113 21,490 -0.15(-3.47%)
Sep 18, 2006 4.361 4.361 4.261 4.261 14,045 -0.09(-2.04%)
Sep 15, 2006 4.367 4.414 4.349 4.349 12,183 -0.04(-0.81%)
Sep 14, 2006 4.373 4.408 4.361 4.385 7,784 -0.02(-0.40%)
Sep 13, 2006 4.385 4.426 4.367 4.403 53,304 +0.02(+0.54%)
Sep 12, 2006 4.397 4.397 4.367 4.379 17,937 +0.01(+0.14%)
Sep 11, 2006 4.373 4.397 4.349 4.373 12,691 -0.03(-0.67%)
Sep 08, 2006 4.373 4.403 4.373 4.403 17,260 +0.02(+0.54%)
Sep 07, 2006 4.391 4.397 4.379 4.379 2,199 -0.01(-0.27%)
Sep 06, 2006 4.373 4.397 4.343 4.391 16,921 -0.01(-0.14%)
Sep 05, 2006 4.338 4.397 4.338 4.397 9,137 +0.05(+1.22%)
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.