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 UNCHANGED
Streaming Delayed 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, 2008 5.756 5.791 5.732 5.762 16,583 +0.01(+0.21%)
Feb 28, 2008 5.703 5.750 5.679 5.750 18,106 +0.02(+0.41%)
Feb 27, 2008 5.614 5.768 5.614 5.726 23,013 +0.13(+2.32%)
Feb 26, 2008 5.584 5.626 5.514 5.596 65,318 +0.01(+0.21%)
Feb 25, 2008 5.584 5.614 5.567 5.584 17,937 +0.01(+0.11%)
Feb 22, 2008 5.584 5.584 5.567 5.579 35,028 -0.01(-0.11%)
Feb 21, 2008 5.584 5.608 5.466 5.584 56,011 +0.00(+0.00%)
Feb 20, 2008 5.584 5.632 5.573 5.584 168,542 +0.00(+0.00%)
Feb 19, 2008 5.850 5.850 5.573 5.584 45,181 -0.09(-1.66%)
Feb 18, 2008 5.632 5.762 5.584 5.679 0 +0.00(+0.00%)
Feb 15, 2008 5.632 5.762 5.584 5.679 26,350 +0.04(+0.73%)
Feb 14, 2008 7.091 5.703 5.561 5.638 71,749 +0.07(+1.27%)
Feb 13, 2008 5.342 5.608 5.242 5.567 106,439 +0.20(+3.63%)
Feb 12, 2008 5.319 5.372 5.313 5.372 51,612 +0.11(+2.02%)
Feb 11, 2008 5.242 5.271 5.236 5.265 30,121 -0.01(-0.22%)
Feb 08, 2008 5.236 5.283 5.224 5.277 23,690 +0.07(+1.36%)
Feb 07, 2008 5.259 5.259 5.200 5.206 9,137 -0.01(-0.14%)
Feb 06, 2008 5.118 5.236 5.118 5.214 14,214 +0.11(+2.11%)
Feb 05, 2008 5.141 5.183 5.100 5.106 11,295 -0.09(-1.82%)
Feb 04, 2008 5.265 5.283 5.194 5.200 22,337 +0.01(+0.11%)
Feb 01, 2008 5.183 5.230 5.148 5.194 25,721 +0.12(+2.33%)
Jan 31, 2008 5.023 5.082 5.023 5.076 6,938 +0.08(+1.66%)
Jan 30, 2008 4.982 5.017 4.964 4.994 10,322 +0.01(+0.24%)
Jan 29, 2008 5.005 5.076 4.982 4.982 11,676 -0.01(-0.24%)
Jan 28, 2008 4.934 4.994 4.934 4.994 6,091 +0.01(+0.12%)
Jan 25, 2008 4.964 4.988 4.940 4.988 5,922 +0.04(+0.84%)
Jan 24, 2008 4.964 4.988 4.934 4.946 16,245 -0.02(-0.36%)
Jan 23, 2008 4.952 5.011 4.911 4.964 38,582 +0.02(+0.48%)
Jan 22, 2008 4.940 5.029 4.940 4.940 98,316 -0.06(-1.18%)
Jan 21, 2008 4.934 5.094 4.934 4.999 0 +0.00(+0.00%)
Jan 18, 2008 4.934 5.094 4.934 4.999 100,855 +0.07(+1.32%)
Jan 17, 2008 4.934 4.946 4.905 4.934 43,489 -0.01(-0.12%)
Jan 16, 2008 4.952 4.952 4.905 4.940 79,364 -0.05(-1.07%)
Jan 15, 2008 4.976 5.011 4.934 4.994 13,199 -0.01(-0.12%)
Jan 14, 2008 4.988 5.017 4.982 4.999 7,438 -0.02(-0.35%)
Jan 11, 2008 4.994 5.017 4.970 5.017 17,768 +0.05(+1.07%)
Jan 10, 2008 4.887 4.964 4.864 4.964 17,768 +0.07(+1.33%)
Jan 09, 2008 4.875 5.035 4.875 4.899 25,890 -0.18(-3.49%)
Jan 08, 2008 5.171 5.171 5.053 5.076 25,890 -0.14(-2.64%)
Jan 07, 2008 5.259 5.265 5.171 5.214 18,404 +0.01(+0.26%)
Jan 04, 2008 5.212 5.236 5.200 5.200 3,553 -0.02(-0.45%)
Jan 03, 2008 5.183 5.230 5.177 5.224 13,368 -0.01(-0.11%)
Jan 02, 2008 5.254 5.342 5.159 5.230 20,475 -0.01(-0.23%)
Jan 01, 2008 5.212 5.271 5.212 5.242 0 +0.00(+0.00%)
Dec 31, 2007 5.212 5.271 5.212 5.242 14,214 +0.04(+0.68%)
Dec 28, 2007 5.218 5.230 5.200 5.206 7,614 +0.01(+0.11%)
Dec 27, 2007 5.135 5.230 5.135 5.200 4,907 +0.05(+0.92%)
Dec 26, 2007 5.082 5.153 5.029 5.153 21,490 +0.05(+1.04%)
Dec 24, 2007 5.106 5.106 5.047 5.100 6,091 -0.07(-1.37%)
Dec 21, 2007 5.106 5.171 5.023 5.171 62,272 +0.11(+2.10%)
Dec 20, 2007 5.023 5.064 5.017 5.064 34,351 +0.02(+0.47%)
Dec 19, 2007 5.076 5.088 5.017 5.041 9,307 -0.07(-1.27%)
Dec 18, 2007 5.070 5.106 5.053 5.106 35,874 +0.01(+0.12%)
Dec 17, 2007 5.094 5.129 5.070 5.100 20,137 +0.01(+0.12%)
Dec 14, 2007 5.088 5.106 5.076 5.094 7,107 -0.02(-0.46%)
Dec 13, 2007 5.094 5.118 5.088 5.118 12,183 +0.00(+0.00%)
Dec 12, 2007 5.112 5.118 5.088 5.118 19,121 +0.00(+0.00%)
Dec 11, 2007 5.106 5.129 5.088 5.118 12,691 +0.00(+0.00%)
Dec 10, 2007 5.094 5.129 5.088 5.118 16,245 -0.01(-0.12%)
Dec 07, 2007 5.124 5.124 5.088 5.124 7,445 +0.01(+0.12%)
Dec 06, 2007 5.041 5.118 5.041 5.118 17,429 +0.05(+0.93%)
Dec 05, 2007 5.070 5.070 5.023 5.070 17,429 +0.02(+0.35%)
Dec 04, 2007 5.023 5.076 5.023 5.053 12,014 +0.09(+1.91%)
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.