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 )

11.69 -0.15 (-1.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2007 4.822 4.934 4.822 4.887 42,812 -0.01(-0.24%)
Nov 29, 2007 4.911 4.923 4.875 4.899 5,415 +0.02(+0.36%)
Nov 28, 2007 4.846 4.911 4.846 4.881 21,490 +0.03(+0.61%)
Nov 27, 2007 4.875 4.887 4.846 4.852 28,936 -0.01(-0.12%)
Nov 26, 2007 4.864 4.887 4.858 4.858 31,474 -0.01(-0.24%)
Nov 23, 2007 4.893 4.905 4.846 4.869 37,566 -0.05(-0.96%)
Nov 21, 2007 4.905 4.958 4.852 4.917 53,473 +0.00(+0.00%)
Nov 20, 2007 4.934 4.988 4.917 4.917 35,536 -0.02(-0.36%)
Nov 19, 2007 4.934 4.952 4.905 4.934 19,291 -0.01(-0.12%)
Nov 16, 2007 4.952 4.970 4.940 4.940 9,983 -0.02(-0.36%)
Nov 15, 2007 4.952 4.970 4.940 4.958 13,706 -0.02(-0.36%)
Nov 14, 2007 4.976 5.011 4.952 4.976 13,029 -0.02(-0.36%)
Nov 13, 2007 4.999 5.023 4.946 4.994 51,612 -0.02(-0.47%)
Nov 12, 2007 5.059 5.082 4.994 5.017 14,891 -0.07(-1.39%)
Nov 09, 2007 5.112 5.135 5.059 5.088 3,384 +0.02(+0.47%)
Nov 08, 2007 5.017 5.070 4.994 5.064 5,753 +0.00(+0.00%)
Nov 07, 2007 4.964 5.064 4.964 5.064 12,691 +0.01(+0.23%)
Nov 06, 2007 5.124 5.124 4.976 5.053 54,421 +0.08(+1.66%)
Nov 05, 2007 5.112 5.112 4.970 4.970 12,014 -0.08(-1.64%)
Nov 02, 2007 5.070 5.070 5.035 5.053 11,337 -0.02(-0.35%)
Nov 01, 2007 5.070 5.070 5.023 5.070 40,612 +0.00(+0.00%)
Oct 31, 2007 5.082 5.082 5.023 5.070 22,675 +0.06(+1.18%)
Oct 30, 2007 4.958 5.017 4.934 5.011 18,783 +0.05(+1.07%)
Oct 29, 2007 4.964 4.964 4.917 4.958 9,814 -0.01(-0.12%)
Oct 26, 2007 4.911 4.964 4.858 4.964 26,398 +0.08(+1.69%)
Oct 25, 2007 4.864 4.881 4.810 4.881 13,537 +0.01(+0.12%)
Oct 24, 2007 4.869 4.893 4.822 4.875 19,967 +0.00(+0.00%)
Oct 23, 2007 4.864 4.875 4.769 4.875 22,844 -0.02(-0.36%)
Oct 22, 2007 4.875 4.905 4.864 4.893 61,088 +0.04(+0.85%)
Oct 19, 2007 4.846 4.858 4.816 4.852 25,721 +0.01(+0.12%)
Oct 18, 2007 4.763 4.852 4.763 4.846 13,706 +0.10(+2.12%)
Oct 17, 2007 4.751 4.793 4.733 4.745 21,321 +0.02(+0.38%)
Oct 16, 2007 4.698 4.757 4.698 4.728 11,168 -0.01(-0.14%)
Oct 15, 2007 4.668 4.734 4.668 4.734 27,413 -0.08(-1.58%)
Oct 12, 2007 4.781 4.810 4.781 4.810 2,538 +0.00(+0.00%)
Oct 11, 2007 4.763 4.810 4.763 4.810 1,692 +0.02(+0.37%)
Oct 10, 2007 4.775 4.804 4.775 4.793 30,290 -0.01(-0.12%)
Oct 09, 2007 4.751 4.798 4.698 4.798 28,259 +0.02(+0.37%)
Oct 08, 2007 4.639 4.781 4.639 4.781 37,059 +0.11(+2.28%)
Oct 05, 2007 4.633 4.692 4.633 4.674 15,060 +0.04(+0.89%)
Oct 04, 2007 4.592 4.651 4.592 4.633 5,753 +0.02(+0.51%)
Oct 03, 2007 4.586 4.609 4.574 4.609 3,892 -0.02(-0.38%)
Oct 02, 2007 4.586 4.633 4.586 4.627 1,353 +0.02(+0.51%)
Oct 01, 2007 4.663 4.663 4.580 4.603 8,291 -0.06(-1.27%)
Sep 28, 2007 4.580 4.698 4.556 4.663 23,859 +0.06(+1.28%)
Sep 27, 2007 4.586 4.627 4.580 4.603 8,968 -0.01(-0.13%)
Sep 26, 2007 4.550 4.609 4.550 4.609 8,630 +0.11(+2.36%)
Sep 25, 2007 4.580 4.598 4.503 4.503 90,024 -0.09(-2.06%)
Sep 24, 2007 4.580 4.603 4.568 4.598 28,090 +0.01(+0.18%)
Sep 21, 2007 4.621 4.680 4.580 4.589 23,521 -0.02(-0.44%)
Sep 20, 2007 4.580 4.621 4.580 4.609 23,859 +0.02(+0.39%)
Sep 19, 2007 4.562 4.615 4.550 4.592 20,306 -0.03(-0.64%)
Sep 18, 2007 4.568 4.633 4.509 4.621 27,582 +0.02(+0.39%)
Sep 17, 2007 4.580 4.603 4.556 4.603 11,676 -0.04(-0.76%)
Sep 14, 2007 4.580 4.639 4.580 4.639 4,568 +0.09(+1.95%)
Sep 13, 2007 4.527 4.651 4.527 4.550 54,827 -0.04(-0.90%)
Sep 12, 2007 4.550 4.592 4.550 4.592 1,861 +0.01(+0.26%)
Sep 11, 2007 4.639 4.639 4.556 4.580 33,336 -0.08(-1.77%)
Sep 10, 2007 4.621 4.668 4.538 4.663 39,597 +0.02(+0.51%)
Sep 07, 2007 4.592 4.651 4.550 4.639 44,504 +0.08(+1.82%)
Sep 06, 2007 4.562 4.580 4.556 4.556 6,599 -0.01(-0.26%)
Sep 05, 2007 4.580 4.580 4.550 4.568 8,122 -0.01(-0.21%)
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.