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 )

11.85 +0.14 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 28, 2011 6.907 6.959 6.842 6.887 282,095 -0.02(-0.28%)
Feb 25, 2011 6.874 6.920 6.874 6.907 214,976 +0.03(+0.47%)
Feb 24, 2011 6.842 6.907 6.842 6.874 207,199 +0.03(+0.48%)
Feb 23, 2011 6.861 6.874 6.770 6.842 325,863 +0.01(+0.10%)
Feb 22, 2011 6.842 6.887 6.829 6.835 423,896 -0.05(-0.76%)
Feb 18, 2011 6.913 6.952 6.881 6.887 288,474 -0.02(-0.28%)
Feb 17, 2011 6.933 6.952 6.907 6.907 243,884 -0.02(-0.28%)
Feb 16, 2011 6.972 6.990 6.920 6.926 337,192 -0.03(-0.37%)
Feb 15, 2011 6.978 6.978 6.939 6.952 172,835 -0.03(-0.37%)
Feb 14, 2011 6.965 7.005 6.939 6.978 276,604 +0.02(+0.28%)
Feb 11, 2011 6.972 6.985 6.913 6.959 255,440 +0.00(+0.00%)
Feb 10, 2011 6.926 6.972 6.913 6.959 216,653 +0.04(+0.56%)
Feb 09, 2011 6.939 6.972 6.913 6.920 250,115 -0.03(-0.47%)
Feb 08, 2011 6.894 6.978 6.881 6.952 269,589 +0.05(+0.66%)
Feb 07, 2011 6.913 6.939 6.881 6.907 190,152 +0.01(+0.19%)
Feb 04, 2011 6.933 6.939 6.874 6.894 169,101 -0.04(-0.56%)
Feb 03, 2011 6.965 6.972 6.894 6.933 125,231 -0.04(-0.56%)
Feb 02, 2011 6.978 6.978 6.920 6.972 198,573 +0.01(+0.09%)
Feb 01, 2011 6.972 6.985 6.920 6.965 266,546 +0.01(+0.09%)
Jan 31, 2011 6.991 7.005 6.939 6.959 634,801 +0.01(+0.09%)
Jan 28, 2011 7.057 7.070 6.946 6.952 344,299 -0.08(-1.11%)
Jan 27, 2011 7.044 7.044 7.005 7.031 231,575 -0.01(-0.09%)
Jan 26, 2011 7.031 7.044 6.959 7.037 481,149 +0.04(+0.56%)
Jan 25, 2011 6.972 6.998 6.959 6.998 215,056 +0.02(+0.28%)
Jan 24, 2011 6.887 6.985 6.887 6.978 185,035 +0.09(+1.32%)
Jan 21, 2011 6.874 6.946 6.868 6.887 193,913 +0.01(+0.19%)
Jan 20, 2011 6.907 6.913 6.874 6.874 207,199 -0.05(-0.66%)
Jan 19, 2011 7.005 7.018 6.907 6.920 348,520 -0.10(-1.48%)
Jan 18, 2011 7.044 7.050 6.991 7.024 243,173 -0.01(-0.09%)
Jan 14, 2011 7.037 7.050 7.005 7.031 226,231 -0.01(-0.09%)
Jan 13, 2011 7.070 7.076 7.018 7.037 273,479 -0.02(-0.28%)
Jan 12, 2011 7.050 7.070 7.031 7.057 180,326 +0.01(+0.18%)
Jan 11, 2011 7.057 7.057 7.005 7.044 202,167 -0.01(-0.18%)
Jan 10, 2011 7.044 7.063 6.985 7.057 229,344 +0.03(+0.46%)
Jan 07, 2011 7.031 7.031 6.978 7.024 254,110 +0.02(+0.28%)
Jan 06, 2011 7.011 7.014 6.972 7.005 153,317 -0.01(-0.09%)
Jan 05, 2011 7.005 7.011 6.965 7.011 257,997 +0.00(+0.00%)
Jan 04, 2011 7.122 7.122 6.959 7.011 288,038 -0.07(-0.92%)
Jan 03, 2011 7.154 7.154 7.063 7.076 447,931 -0.04(-0.55%)
Dec 31, 2010 7.135 7.161 7.089 7.115 285,782 +0.01(+0.09%)
Dec 30, 2010 7.102 7.135 7.050 7.109 340,777 +0.01(+0.18%)
Dec 29, 2010 6.978 7.109 6.965 7.096 473,620 +0.15(+2.16%)
Dec 28, 2010 6.990 6.990 6.882 6.946 558,407 -0.04(-0.55%)
Dec 27, 2010 6.933 6.984 6.914 6.984 534,909 +0.05(+0.73%)
Dec 23, 2010 6.857 6.933 6.844 6.933 354,743 +0.08(+1.11%)
Dec 22, 2010 6.800 6.857 6.781 6.857 466,013 +0.08(+1.12%)
Dec 21, 2010 6.787 6.806 6.755 6.781 295,848 +0.03(+0.38%)
Dec 20, 2010 6.787 6.787 6.730 6.755 371,621 -0.01(-0.09%)
Dec 17, 2010 6.781 6.781 6.666 6.762 468,509 +0.01(+0.09%)
Dec 16, 2010 6.660 6.762 6.641 6.755 283,738 +0.11(+1.72%)
Dec 15, 2010 6.673 6.685 6.634 6.641 564,222 -0.03(-0.48%)
Dec 14, 2010 6.666 6.781 6.622 6.673 3,826,880 -0.17(-2.42%)
Dec 13, 2010 6.806 6.870 6.806 6.838 584,842 +0.04(+0.56%)
Dec 10, 2010 6.749 6.800 6.698 6.800 210,732 +0.06(+0.85%)
Dec 09, 2010 6.743 6.755 6.730 6.743 207,994 -0.01(-0.09%)
Dec 08, 2010 6.774 6.774 6.730 6.749 270,773 +0.01(+0.19%)
Dec 07, 2010 6.743 6.743 6.717 6.736 180,214 +0.01(+0.09%)
Dec 06, 2010 6.736 6.736 6.698 6.730 155,263 -0.01(-0.09%)
Dec 03, 2010 6.673 6.736 6.673 6.736 126,513 +0.04(+0.66%)
Dec 02, 2010 6.698 6.730 6.679 6.692 175,059 -0.03(-0.47%)
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.