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, 2011 6.216 6.322 6.137 6.322 1,679,587 +0.21(+3.49%)
Nov 29, 2011 6.152 6.155 6.095 6.109 384,986 -0.04(-0.69%)
Nov 28, 2011 6.088 6.152 6.038 6.152 335,169 +0.21(+3.46%)
Nov 25, 2011 5.981 6.102 5.931 5.946 163,726 -0.03(-0.48%)
Nov 23, 2011 6.123 6.145 5.974 5.974 336,479 -0.17(-2.77%)
Nov 22, 2011 6.223 6.322 6.130 6.145 343,650 -0.10(-1.59%)
Nov 21, 2011 6.258 6.265 6.180 6.244 313,099 -0.07(-1.12%)
Nov 18, 2011 6.216 6.322 6.187 6.315 337,634 +0.10(+1.60%)
Nov 17, 2011 6.208 6.276 6.155 6.216 258,699 +0.02(+0.34%)
Nov 16, 2011 6.287 6.322 6.187 6.194 279,737 -0.09(-1.47%)
Nov 15, 2011 6.187 6.294 6.130 6.287 281,418 +0.08(+1.26%)
Nov 14, 2011 6.230 6.279 6.145 6.208 308,024 -0.08(-1.24%)
Nov 11, 2011 6.201 6.287 6.194 6.287 325,544 +0.11(+1.84%)
Nov 10, 2011 6.223 6.223 6.109 6.173 257,822 +0.08(+1.28%)
Nov 09, 2011 6.145 6.237 6.095 6.095 317,016 -0.11(-1.83%)
Nov 08, 2011 6.208 6.244 6.109 6.208 327,678 +0.09(+1.39%)
Nov 07, 2011 6.109 6.186 6.038 6.123 269,108 +0.06(+1.06%)
Nov 04, 2011 6.109 6.152 6.038 6.059 192,505 -0.08(-1.27%)
Nov 03, 2011 6.052 6.173 6.017 6.137 264,389 +0.10(+1.65%)
Nov 02, 2011 6.073 6.088 6.002 6.038 300,338 -0.05(-0.82%)
Nov 01, 2011 6.038 6.244 6.038 6.088 301,515 -0.13(-2.17%)
Oct 31, 2011 6.251 6.358 6.223 6.223 371,939 -0.14(-2.23%)
Oct 28, 2011 6.343 6.379 6.251 6.365 257,549 +0.00(+0.00%)
Oct 27, 2011 6.343 6.379 6.201 6.365 510,922 +0.09(+1.36%)
Oct 26, 2011 6.152 6.329 6.116 6.279 584,588 +0.23(+3.88%)
Oct 25, 2011 6.081 6.095 5.988 6.045 253,704 -0.04(-0.58%)
Oct 24, 2011 5.818 6.088 5.811 6.081 418,091 +0.27(+4.65%)
Oct 21, 2011 5.782 5.825 5.761 5.811 311,965 +0.07(+1.24%)
Oct 20, 2011 5.654 5.740 5.619 5.740 198,047 +0.12(+2.15%)
Oct 19, 2011 5.718 5.740 5.612 5.619 247,362 -0.09(-1.49%)
Oct 18, 2011 5.676 5.740 5.647 5.704 323,135 +0.04(+0.75%)
Oct 17, 2011 5.654 5.782 5.647 5.661 198,850 -0.04(-0.62%)
Oct 14, 2011 5.718 5.740 5.633 5.697 264,867 +0.01(+0.25%)
Oct 13, 2011 5.768 5.789 5.647 5.683 298,681 -0.13(-2.20%)
Oct 12, 2011 5.825 5.825 5.761 5.811 261,320 +0.00(+0.00%)
Oct 11, 2011 5.761 5.839 5.711 5.811 229,542 +0.02(+0.37%)
Oct 10, 2011 5.754 5.832 5.704 5.789 267,865 +0.10(+1.75%)
Oct 07, 2011 5.789 5.839 5.683 5.690 322,133 -0.10(-1.72%)
Oct 06, 2011 5.612 5.804 5.605 5.789 442,381 +0.18(+3.30%)
Oct 05, 2011 5.626 5.676 5.505 5.605 325,758 -0.02(-0.38%)
Oct 04, 2011 5.292 5.676 5.150 5.626 1,005,477 +0.29(+5.46%)
Oct 03, 2011 5.711 5.761 5.278 5.335 1,073,409 -0.39(-6.82%)
Sep 30, 2011 5.811 5.885 5.725 5.725 314,672 -0.13(-2.30%)
Sep 29, 2011 5.839 5.896 5.761 5.860 228,672 +0.10(+1.73%)
Sep 28, 2011 5.917 5.939 5.754 5.761 408,081 -0.10(-1.70%)
Sep 27, 2011 5.915 5.929 5.812 5.860 665,880 +0.02(+0.35%)
Sep 26, 2011 5.860 5.881 5.764 5.840 357,638 +0.03(+0.59%)
Sep 23, 2011 5.805 5.895 5.764 5.805 359,875 +0.00(+0.00%)
Sep 22, 2011 5.750 5.984 5.750 5.805 476,821 -0.10(-1.75%)
Sep 21, 2011 6.053 6.102 5.902 5.909 275,714 -0.15(-2.50%)
Sep 20, 2011 6.218 6.218 6.053 6.060 186,551 -0.09(-1.45%)
Sep 19, 2011 6.087 6.218 6.087 6.149 302,231 +0.02(+0.34%)
Sep 16, 2011 6.108 6.191 6.074 6.129 357,537 +0.06(+0.91%)
Sep 15, 2011 5.977 6.129 5.964 6.074 677,370 +0.13(+2.20%)
Sep 14, 2011 5.922 5.991 5.881 5.943 289,536 +0.05(+0.82%)
Sep 13, 2011 5.909 5.929 5.812 5.895 472,006 -0.01(-0.23%)
Sep 12, 2011 5.771 5.929 5.771 5.909 396,087 +0.10(+1.78%)
Sep 09, 2011 5.750 5.833 5.726 5.805 349,271 +0.03(+0.48%)
Sep 08, 2011 5.867 5.915 5.778 5.778 332,232 -0.12(-1.98%)
Sep 07, 2011 5.847 6.005 5.778 5.895 735,885 +0.10(+1.66%)
Sep 06, 2011 5.668 5.812 5.668 5.798 559,352 +0.03(+0.48%)
Sep 02, 2011 5.874 5.970 5.743 5.771 1,149,236 -0.25(-4.11%)
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.