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 (%)
Feb 29, 2012 7.024 7.053 6.944 6.958 2,257,636 -0.07(-1.04%)
Feb 28, 2012 6.988 7.053 6.936 7.032 1,147,607 +0.05(+0.73%)
Feb 27, 2012 6.893 7.010 6.878 6.980 939,520 +0.09(+1.27%)
Feb 24, 2012 6.841 6.907 6.819 6.893 656,668 +0.05(+0.75%)
Feb 23, 2012 6.761 6.841 6.732 6.841 705,114 +0.09(+1.30%)
Feb 22, 2012 6.775 6.775 6.702 6.753 1,291,849 +0.05(+0.76%)
Feb 21, 2012 6.710 6.732 6.695 6.702 984,992 +0.01(+0.11%)
Feb 17, 2012 6.695 6.710 6.688 6.695 685,678 +0.00(+0.00%)
Feb 16, 2012 6.695 6.702 6.673 6.695 744,065 +0.00(+0.00%)
Feb 15, 2012 6.702 6.732 6.673 6.695 635,680 +0.01(+0.11%)
Feb 14, 2012 6.702 6.710 6.673 6.688 556,596 -0.01(-0.11%)
Feb 13, 2012 6.695 6.732 6.673 6.695 969,254 +0.04(+0.55%)
Feb 10, 2012 6.629 6.666 6.614 6.658 519,113 +0.01(+0.11%)
Feb 09, 2012 6.695 6.710 6.651 6.651 484,222 -0.01(-0.22%)
Feb 08, 2012 6.695 6.717 6.658 6.666 559,946 -0.02(-0.33%)
Feb 07, 2012 6.710 6.717 6.680 6.688 901,359 -0.01(-0.22%)
Feb 06, 2012 6.732 6.746 6.695 6.702 476,898 -0.02(-0.33%)
Feb 03, 2012 6.812 6.819 6.717 6.724 682,339 -0.07(-0.97%)
Feb 02, 2012 6.805 6.819 6.746 6.790 819,258 -0.01(-0.11%)
Feb 01, 2012 6.805 6.827 6.768 6.797 1,073,719 +0.02(+0.32%)
Jan 31, 2012 6.732 6.797 6.695 6.775 1,047,134 +0.07(+0.98%)
Jan 30, 2012 6.658 6.724 6.658 6.710 2,357,174 +0.03(+0.44%)
Jan 27, 2012 6.651 6.702 6.636 6.680 7,149,807 -0.26(-3.79%)
Jan 26, 2012 6.922 7.024 6.914 6.944 348,152 +0.05(+0.74%)
Jan 25, 2012 6.885 6.907 6.856 6.893 254,704 +0.01(+0.21%)
Jan 24, 2012 6.849 6.893 6.841 6.878 309,359 +0.00(+0.00%)
Jan 23, 2012 6.871 6.922 6.871 6.878 202,409 +0.00(+0.00%)
Jan 20, 2012 6.863 6.878 6.841 6.878 288,387 +0.02(+0.32%)
Jan 19, 2012 6.856 6.893 6.790 6.856 322,487 +0.02(+0.32%)
Jan 18, 2012 6.790 6.834 6.768 6.834 196,601 +0.07(+0.97%)
Jan 17, 2012 6.753 6.805 6.746 6.768 228,268 +0.04(+0.65%)
Jan 13, 2012 6.724 6.753 6.695 6.724 180,590 +0.00(+0.00%)
Jan 12, 2012 6.753 6.768 6.724 6.724 189,211 -0.02(-0.33%)
Jan 11, 2012 6.775 6.783 6.724 6.746 262,310 -0.04(-0.54%)
Jan 10, 2012 6.797 6.819 6.753 6.783 207,798 +0.03(+0.43%)
Jan 09, 2012 6.790 6.819 6.753 6.753 336,455 -0.01(-0.11%)
Jan 06, 2012 6.666 6.790 6.651 6.761 239,483 +0.10(+1.54%)
Jan 05, 2012 6.658 6.710 6.622 6.658 208,826 -0.01(-0.22%)
Jan 04, 2012 6.688 6.724 6.666 6.673 181,453 -0.01(-0.11%)
Dec 30, 2011 6.710 6.790 6.680 6.680 214,215 -0.04(-0.65%)
Dec 29, 2011 6.746 6.768 6.695 6.724 188,432 -0.01(-0.22%)
Dec 28, 2011 6.900 6.900 6.724 6.739 234,492 -0.08(-1.18%)
Dec 27, 2011 6.834 6.855 6.819 6.819 441,011 -0.01(-0.10%)
Dec 23, 2011 6.812 6.834 6.791 6.826 248,266 +0.09(+1.26%)
Dec 21, 2011 6.713 6.763 6.699 6.741 267,979 +0.04(+0.53%)
Dec 20, 2011 6.699 6.727 6.677 6.706 356,564 +0.07(+1.07%)
Dec 19, 2011 6.755 6.798 6.620 6.635 417,852 -0.11(-1.68%)
Dec 16, 2011 6.649 6.763 6.628 6.748 752,794 +0.11(+1.71%)
Dec 15, 2011 6.663 6.670 6.578 6.635 277,037 +0.01(+0.21%)
Dec 14, 2011 6.578 6.620 6.542 6.620 385,590 +0.04(+0.65%)
Dec 13, 2011 6.635 6.663 6.571 6.578 285,216 -0.06(-0.86%)
Dec 12, 2011 6.585 6.652 6.571 6.635 301,702 +0.03(+0.43%)
Dec 09, 2011 6.521 6.628 6.514 6.606 349,581 +0.13(+1.97%)
Dec 08, 2011 6.585 6.585 6.464 6.478 262,679 -0.13(-1.94%)
Dec 07, 2011 6.571 6.628 6.528 6.606 353,852 +0.01(+0.11%)
Dec 06, 2011 6.521 6.620 6.464 6.599 359,393 +0.09(+1.42%)
Dec 05, 2011 6.407 6.542 6.400 6.507 359,885 +0.13(+2.12%)
Dec 02, 2011 6.372 6.422 6.336 6.372 196,174 +0.04(+0.56%)
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.