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 +0.13 (+1.15%)
Streaming Delayed Price Updated: 2:45 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, 2013 8.765 8.929 8.756 8.888 603,988 +0.14(+1.59%)
Feb 27, 2013 8.683 8.806 8.683 8.748 436,093 +0.07(+0.76%)
Feb 26, 2013 8.658 8.724 8.617 8.683 454,501 +0.06(+0.67%)
Feb 25, 2013 8.617 8.715 8.592 8.625 584,768 +0.02(+0.29%)
Feb 22, 2013 8.502 8.609 8.428 8.601 559,937 +0.16(+1.85%)
Feb 21, 2013 8.551 8.568 8.423 8.445 614,261 -0.09(-1.06%)
Feb 20, 2013 8.576 8.609 8.494 8.535 926,858 +0.02(+0.29%)
Feb 19, 2013 8.445 8.518 8.445 8.510 761,481 +0.09(+1.07%)
Feb 15, 2013 8.420 8.428 8.379 8.420 278,511 +0.02(+0.29%)
Feb 14, 2013 8.445 8.445 8.338 8.395 262,201 -0.06(-0.68%)
Feb 13, 2013 8.346 8.453 8.330 8.453 294,799 +0.09(+1.08%)
Feb 12, 2013 8.321 8.363 8.264 8.363 240,454 +0.03(+0.39%)
Feb 11, 2013 8.174 8.330 8.174 8.330 366,964 +0.20(+2.42%)
Feb 08, 2013 8.231 8.231 8.125 8.133 289,523 -0.06(-0.70%)
Feb 07, 2013 8.248 8.280 8.157 8.190 385,079 -0.07(-0.80%)
Feb 06, 2013 8.248 8.264 8.207 8.256 214,330 +0.01(+0.10%)
Feb 04, 2013 8.354 8.354 8.215 8.248 338,436 -0.10(-1.18%)
Feb 01, 2013 8.321 8.518 8.272 8.346 400,313 +0.05(+0.59%)
Jan 31, 2013 8.215 8.321 8.166 8.297 546,404 +0.11(+1.40%)
Jan 30, 2013 8.182 8.190 8.120 8.182 507,682 +0.01(+0.10%)
Jan 29, 2013 8.116 8.174 8.083 8.174 371,118 +0.06(+0.71%)
Jan 28, 2013 8.083 8.120 8.051 8.116 475,138 +0.07(+0.82%)
Jan 25, 2013 8.059 8.083 7.993 8.051 585,937 -0.01(-0.10%)
Jan 24, 2013 8.133 8.149 8.059 8.059 461,519 -0.09(-1.11%)
Jan 23, 2013 8.149 8.166 8.100 8.149 452,979 +0.02(+0.30%)
Jan 22, 2013 8.149 8.157 8.055 8.125 836,170 +0.02(+0.20%)
Jan 18, 2013 8.083 8.108 8.051 8.108 350,495 +0.02(+0.30%)
Jan 17, 2013 8.083 8.108 8.042 8.083 407,725 +0.04(+0.51%)
Jan 16, 2013 8.042 8.100 8.042 8.042 303,876 -0.01(-0.10%)
Jan 15, 2013 8.059 8.092 8.042 8.051 307,413 -0.05(-0.61%)
Jan 14, 2013 8.133 8.149 8.059 8.100 284,973 -0.02(-0.30%)
Jan 11, 2013 8.116 8.141 8.051 8.125 284,814 +0.03(+0.41%)
Jan 10, 2013 8.092 8.133 8.042 8.092 315,676 +0.02(+0.20%)
Jan 09, 2013 8.034 8.100 8.026 8.075 555,772 +0.05(+0.61%)
Jan 08, 2013 8.067 8.083 8.018 8.026 495,499 -0.01(-0.10%)
Jan 07, 2013 8.067 8.067 8.026 8.034 320,870 -0.04(-0.51%)
Jan 04, 2013 8.092 8.108 8.026 8.075 448,672 +0.04(+0.51%)
Jan 03, 2013 8.010 8.075 7.979 8.034 299,344 +0.02(+0.31%)
Jan 02, 2013 7.887 8.026 7.747 8.010 581,570 +0.26(+3.39%)
Dec 31, 2012 7.550 7.772 7.550 7.747 478,096 +0.16(+2.05%)
Dec 28, 2012 7.665 7.780 7.591 7.591 505,731 -0.12(-1.60%)
Dec 27, 2012 7.731 7.854 7.657 7.714 431,817 -0.05(-0.63%)
Dec 26, 2012 7.811 7.843 7.763 7.763 378,221 -0.04(-0.51%)
Dec 24, 2012 7.803 7.867 7.763 7.803 337,512 +0.02(+0.20%)
Dec 21, 2012 7.763 7.835 7.740 7.787 736,976 -0.02(-0.20%)
Dec 20, 2012 7.787 7.851 7.779 7.803 411,767 +0.01(+0.10%)
Dec 19, 2012 7.819 7.851 7.787 7.795 537,487 -0.02(-0.20%)
Dec 18, 2012 7.771 7.843 7.748 7.811 398,552 +0.04(+0.51%)
Dec 17, 2012 7.684 7.771 7.684 7.771 354,430 +0.10(+1.24%)
Dec 14, 2012 7.724 7.739 7.644 7.676 345,660 -0.04(-0.52%)
Dec 13, 2012 7.803 7.803 7.700 7.716 459,752 -0.09(-1.12%)
Dec 12, 2012 7.867 7.875 7.795 7.803 290,485 -0.06(-0.81%)
Dec 11, 2012 7.883 7.923 7.779 7.867 711,364 +0.03(+0.41%)
Dec 10, 2012 7.843 7.859 7.811 7.835 694,095 -0.01(-0.10%)
Dec 07, 2012 7.827 7.843 7.787 7.843 484,997 +0.02(+0.31%)
Dec 06, 2012 7.787 7.819 7.755 7.819 398,338 +0.06(+0.72%)
Dec 05, 2012 7.779 7.795 7.708 7.763 456,314 +0.00(+0.00%)
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.