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 )

11.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2014 8.192 8.303 8.162 8.275 655,691 +0.12(+1.47%)
Mar 28, 2014 8.136 8.210 8.127 8.155 308,040 +0.04(+0.46%)
Mar 27, 2014 8.035 8.146 8.026 8.118 501,201 +0.06(+0.80%)
Mar 26, 2014 8.164 8.183 8.053 8.053 387,138 -0.06(-0.80%)
Mar 25, 2014 8.275 8.312 8.118 8.118 508,944 -0.14(-1.68%)
Mar 24, 2014 8.377 8.395 8.257 8.257 500,124 -0.12(-1.43%)
Mar 21, 2014 8.247 8.451 8.229 8.377 1,316,005 +0.17(+2.03%)
Mar 20, 2014 8.210 8.229 8.081 8.210 479,579 -0.01(-0.11%)
Mar 19, 2014 8.247 8.340 8.192 8.220 987,588 -0.15(-1.77%)
Mar 18, 2014 8.284 8.368 8.266 8.368 485,430 +0.06(+0.78%)
Mar 17, 2014 8.164 8.308 8.164 8.303 500,958 +0.15(+1.81%)
Mar 14, 2014 8.183 8.229 8.123 8.155 248,954 -0.01(-0.11%)
Mar 13, 2014 8.090 8.173 8.062 8.164 398,070 +0.09(+1.15%)
Mar 12, 2014 7.933 8.081 7.915 8.072 275,053 +0.12(+1.51%)
Mar 11, 2014 7.979 8.044 7.933 7.952 208,877 -0.04(-0.46%)
Mar 10, 2014 7.961 8.026 7.961 7.989 268,981 +0.05(+0.58%)
Mar 07, 2014 8.062 8.062 7.859 7.942 565,474 -0.13(-1.60%)
Mar 06, 2014 8.081 8.099 8.062 8.072 192,744 +0.00(+0.00%)
Mar 05, 2014 8.072 8.099 8.053 8.072 257,548 +0.00(+0.00%)
Mar 04, 2014 8.044 8.090 7.979 8.072 494,821 +0.07(+0.92%)
Mar 03, 2014 7.896 7.998 7.896 7.998 284,294 +0.09(+1.17%)
Feb 28, 2014 7.831 7.915 7.831 7.905 618,970 +0.06(+0.83%)
Feb 27, 2014 7.804 7.841 7.767 7.841 390,240 +0.03(+0.35%)
Feb 26, 2014 7.776 7.841 7.776 7.813 333,066 +0.06(+0.84%)
Feb 25, 2014 7.804 7.850 7.748 7.748 225,432 -0.03(-0.36%)
Feb 24, 2014 7.767 7.841 7.757 7.776 285,491 +0.02(+0.24%)
Feb 21, 2014 7.767 7.767 7.730 7.757 335,171 +0.00(+0.00%)
Feb 20, 2014 7.748 7.813 7.730 7.757 425,193 +0.04(+0.48%)
Feb 19, 2014 7.952 8.062 7.720 7.720 1,017,817 -0.23(-2.91%)
Feb 18, 2014 7.785 7.952 7.767 7.952 544,745 +0.16(+2.02%)
Feb 14, 2014 7.813 7.794 7.794 7.794 367,619 -0.03(-0.35%)
Feb 13, 2014 7.517 7.822 7.517 7.822 621,444 +0.30(+3.93%)
Feb 12, 2014 7.554 7.591 7.498 7.526 560,976 +0.00(+0.00%)
Feb 11, 2014 7.498 7.545 7.452 7.526 349,267 +0.08(+1.12%)
Feb 10, 2014 7.388 7.462 7.351 7.443 456,701 +0.08(+1.13%)
Feb 07, 2014 7.406 7.480 7.341 7.360 647,749 -0.03(-0.38%)
Feb 06, 2014 7.388 7.443 7.351 7.388 469,334 +0.00(+0.00%)
Feb 05, 2014 7.397 7.471 7.378 7.388 356,570 +0.00(+0.00%)
Feb 04, 2014 7.443 7.452 7.388 7.388 341,600 -0.05(-0.62%)
Feb 03, 2014 7.480 7.517 7.425 7.434 427,419 -0.02(-0.25%)
Jan 31, 2014 7.434 7.508 7.434 7.452 653,467 +0.00(+0.00%)
Jan 30, 2014 7.425 7.508 7.415 7.452 284,022 +0.05(+0.62%)
Jan 29, 2014 7.425 7.452 7.378 7.406 265,551 -0.05(-0.62%)
Jan 28, 2014 7.443 7.480 7.378 7.452 291,356 +0.05(+0.62%)
Jan 27, 2014 7.526 7.554 7.378 7.406 391,039 -0.12(-1.60%)
Jan 24, 2014 7.489 7.572 7.489 7.526 378,460 -0.03(-0.37%)
Jan 23, 2014 7.462 7.572 7.462 7.554 529,217 +0.08(+1.11%)
Jan 22, 2014 7.443 7.480 7.425 7.471 232,136 +0.01(+0.12%)
Jan 21, 2014 7.388 7.471 7.369 7.462 342,309 +0.08(+1.13%)
Jan 17, 2014 7.406 7.378 7.378 7.378 268,441 -0.02(-0.25%)
Jan 16, 2014 7.425 7.480 7.388 7.397 258,204 -0.06(-0.74%)
Jan 15, 2014 7.489 7.489 7.434 7.452 308,329 -0.04(-0.49%)
Jan 14, 2014 7.591 7.619 7.471 7.489 393,223 -0.09(-1.22%)
Jan 13, 2014 7.591 7.619 7.554 7.582 364,555 +0.00(+0.00%)
Jan 10, 2014 7.582 7.628 7.563 7.582 263,275 +0.04(+0.49%)
Jan 09, 2014 7.526 7.563 7.448 7.545 440,375 +0.02(+0.25%)
Jan 08, 2014 7.508 7.526 7.452 7.526 452,728 +0.02(+0.25%)
Jan 07, 2014 7.489 7.522 7.443 7.508 302,263 +0.05(+0.62%)
Jan 06, 2014 7.425 7.526 7.397 7.462 409,397 +0.06(+0.75%)
Jan 03, 2014 7.341 7.415 7.341 7.406 296,254 +0.06(+0.75%)
Jan 02, 2014 7.351 7.397 7.286 7.351 533,626 -0.05(-0.63%)
Dec 31, 2013 7.341 7.397 7.397 7.397 379,300 +0.05(+0.63%)
Dec 30, 2013 7.462 7.498 7.332 7.351 632,793 -0.12(-1.61%)
Dec 27, 2013 7.535 7.591 7.406 7.471 423,806 -0.05(-0.62%)
Dec 26, 2013 7.553 7.624 7.517 7.517 553,137 -0.04(-0.47%)
Dec 24, 2013 7.544 7.580 7.499 7.553 236,804 +0.04(+0.48%)
Dec 23, 2013 7.499 7.562 7.481 7.517 514,037 +0.05(+0.72%)
Dec 20, 2013 7.356 7.466 7.347 7.463 662,442 +0.14(+1.96%)
Dec 19, 2013 7.392 7.401 7.298 7.320 361,929 -0.12(-1.56%)
Dec 18, 2013 7.284 7.472 7.284 7.436 396,272 +0.13(+1.71%)
Dec 17, 2013 7.249 7.338 7.231 7.311 231,669 +0.08(+1.11%)
Dec 16, 2013 7.186 7.249 7.177 7.231 417,582 +0.05(+0.75%)
Dec 13, 2013 7.150 7.195 7.141 7.177 390,744 +0.04(+0.50%)
Dec 12, 2013 7.159 7.204 7.078 7.141 445,148 -0.04(-0.50%)
Dec 11, 2013 7.275 7.293 7.150 7.177 481,045 -0.06(-0.87%)
Dec 10, 2013 7.213 7.284 7.206 7.240 490,513 +0.04(+0.62%)
Dec 09, 2013 7.159 7.231 7.159 7.195 461,268 +0.02(+0.25%)
Dec 06, 2013 7.266 7.293 7.150 7.177 618,602 -0.04(-0.62%)
Dec 05, 2013 7.320 7.329 7.222 7.222 267,922 -0.13(-1.82%)
Dec 04, 2013 7.329 7.387 7.302 7.356 302,853 +0.01(+0.12%)
Dec 03, 2013 7.293 7.365 7.293 7.347 320,037 +0.03(+0.37%)
Dec 02, 2013 7.490 7.499 7.302 7.320 452,793 -0.19(-2.50%)
Nov 29, 2013 7.517 7.535 7.481 7.508 128,729 +0.00(+0.00%)
Nov 27, 2013 7.481 7.508 7.427 7.508 239,231 +0.06(+0.84%)
Nov 26, 2013 7.517 7.544 7.445 7.445 358,501 -0.04(-0.60%)
Nov 25, 2013 7.427 7.517 7.427 7.490 248,843 +0.04(+0.60%)
Nov 22, 2013 7.490 7.508 7.419 7.445 217,889 -0.03(-0.36%)
Nov 21, 2013 7.445 7.517 7.383 7.472 284,662 +0.05(+0.72%)
Nov 20, 2013 7.436 7.481 7.392 7.419 308,492 -0.01(-0.12%)
Nov 19, 2013 7.481 7.499 7.410 7.427 357,492 -0.08(-1.07%)
Nov 18, 2013 7.499 7.544 7.481 7.508 263,945 -0.01(-0.12%)
Nov 15, 2013 7.481 7.562 7.481 7.517 217,517 +0.04(+0.48%)
Nov 14, 2013 7.419 7.553 7.392 7.481 534,327 +0.08(+1.09%)
Nov 13, 2013 7.293 7.410 7.293 7.401 321,226 +0.10(+1.35%)
Nov 12, 2013 7.302 7.338 7.275 7.302 406,670 +0.01(+0.12%)
Nov 11, 2013 7.284 7.338 7.275 7.293 406,636 -0.05(-0.73%)
Nov 08, 2013 7.401 7.401 7.293 7.347 434,314 -0.12(-1.56%)
Nov 07, 2013 7.311 7.481 7.293 7.463 541,639 +0.13(+1.83%)
Nov 06, 2013 7.168 7.329 7.168 7.329 598,295 +0.17(+2.38%)
Nov 05, 2013 7.392 7.463 7.141 7.159 1,178,240 -0.44(-5.77%)
Nov 04, 2013 7.687 7.709 7.553 7.598 672,987 -0.10(-1.28%)
Nov 01, 2013 7.714 7.776 7.660 7.696 399,522 -0.04(-0.46%)
Oct 31, 2013 7.830 7.866 7.723 7.732 319,321 -0.05(-0.69%)
Oct 30, 2013 7.830 7.884 7.785 7.785 238,953 -0.06(-0.80%)
Oct 29, 2013 7.920 7.920 7.821 7.848 401,689 -0.13(-1.57%)
Oct 28, 2013 7.982 8.000 7.911 7.973 270,328 +0.00(+0.00%)
Oct 25, 2013 7.973 8.000 7.920 7.973 168,126 +0.03(+0.34%)
Oct 24, 2013 7.947 7.964 7.885 7.947 180,240 +0.01(+0.11%)
Oct 23, 2013 7.848 7.964 7.848 7.938 300,771 +0.05(+0.68%)
Oct 22, 2013 7.803 7.920 7.785 7.884 324,161 +0.08(+1.03%)
Oct 21, 2013 7.839 7.857 7.785 7.803 205,409 -0.03(-0.34%)
Oct 18, 2013 7.776 7.839 7.696 7.830 442,900 +0.13(+1.63%)
Oct 17, 2013 7.526 7.705 7.526 7.705 312,625 +0.18(+2.38%)
Oct 16, 2013 7.392 7.535 7.365 7.526 371,330 +0.14(+1.94%)
Oct 15, 2013 7.508 7.508 7.347 7.383 325,703 -0.13(-1.67%)
Oct 14, 2013 7.499 7.517 7.436 7.508 310,346 +0.00(+0.00%)
Oct 11, 2013 7.427 7.508 7.419 7.508 234,194 +0.08(+1.08%)
Oct 10, 2013 7.436 7.463 7.392 7.427 301,215 +0.04(+0.48%)
Oct 09, 2013 7.392 7.472 7.383 7.392 295,947 -0.01(-0.12%)
Oct 08, 2013 7.481 7.499 7.401 7.401 431,651 -0.09(-1.19%)
Oct 07, 2013 7.454 7.544 7.427 7.490 419,342 +0.01(+0.12%)
Oct 04, 2013 7.606 7.630 7.463 7.481 472,184 -0.14(-1.88%)
Oct 03, 2013 7.687 7.750 7.598 7.624 722,148 -0.09(-1.16%)
Oct 02, 2013 7.740 7.809 7.670 7.714 897,998 -0.03(-0.45%)
Oct 01, 2013 7.636 7.749 7.610 7.749 702,775 +0.14(+1.82%)
Sep 30, 2013 7.601 7.670 7.558 7.610 514,174 -0.02(-0.23%)
Sep 27, 2013 7.610 7.696 7.592 7.627 343,685 +0.01(+0.11%)
Sep 26, 2013 7.618 7.670 7.540 7.618 413,498 +0.00(+0.00%)
Sep 25, 2013 7.575 7.636 7.566 7.618 334,509 +0.03(+0.34%)
Sep 24, 2013 7.679 7.697 7.592 7.592 511,119 -0.08(-1.02%)
Sep 23, 2013 7.566 7.714 7.549 7.670 328,462 +0.10(+1.38%)
Sep 20, 2013 7.688 7.705 7.566 7.566 614,210 -0.10(-1.25%)
Sep 19, 2013 7.775 7.783 7.610 7.662 386,206 -0.06(-0.79%)
Sep 18, 2013 7.549 7.731 7.401 7.723 813,380 +0.19(+2.53%)
Sep 17, 2013 7.384 7.540 7.384 7.532 523,150 +0.16(+2.24%)
Sep 16, 2013 7.419 7.445 7.349 7.367 506,506 +0.05(+0.71%)
Sep 13, 2013 7.280 7.367 7.228 7.315 393,724 +0.08(+1.08%)
Sep 12, 2013 7.167 7.315 7.167 7.237 414,430 +0.10(+1.34%)
Sep 11, 2013 7.124 7.167 7.089 7.141 172,680 +0.03(+0.37%)
Sep 10, 2013 7.159 7.185 7.046 7.115 383,777 -0.02(-0.24%)
Sep 09, 2013 7.072 7.150 7.065 7.132 289,537 +0.05(+0.74%)
Sep 06, 2013 7.072 7.115 6.994 7.080 306,671 +0.09(+1.24%)
Sep 05, 2013 6.950 7.072 6.898 6.994 397,644 +0.03(+0.50%)
Sep 04, 2013 6.933 7.046 6.933 6.959 236,428 +0.04(+0.63%)
Sep 03, 2013 6.994 7.062 6.794 6.916 411,980 -0.05(-0.75%)
Aug 30, 2013 6.933 7.115 6.933 6.968 527,853 +0.05(+0.75%)
Aug 29, 2013 6.881 6.959 6.839 6.916 683,152 +0.03(+0.50%)
Aug 28, 2013 6.976 6.976 6.777 6.881 631,293 -0.08(-1.12%)
Aug 27, 2013 6.942 6.985 6.924 6.959 391,393 -0.01(-0.12%)
Aug 26, 2013 6.985 7.054 6.950 6.968 274,098 -0.03(-0.37%)
Aug 23, 2013 6.959 7.106 6.959 6.994 448,460 +0.03(+0.50%)
Aug 22, 2013 6.924 6.976 6.890 6.959 239,686 +0.04(+0.63%)
Aug 21, 2013 6.829 6.942 6.777 6.916 647,561 +0.07(+1.01%)
Aug 20, 2013 6.690 6.959 6.690 6.846 700,189 +0.14(+2.07%)
Aug 19, 2013 7.063 7.072 6.699 6.707 1,356,310 -0.38(-5.39%)
Aug 16, 2013 7.202 7.202 7.089 7.089 374,123 -0.13(-1.80%)
Aug 15, 2013 7.289 7.297 7.219 7.219 313,562 -0.10(-1.42%)
Aug 14, 2013 7.315 7.358 7.271 7.323 268,702 +0.03(+0.48%)
Aug 13, 2013 7.375 7.375 7.263 7.289 444,219 -0.10(-1.29%)
Aug 12, 2013 7.306 7.419 7.289 7.384 330,939 +0.05(+0.71%)
Aug 09, 2013 7.323 7.332 7.254 7.332 296,381 +0.01(+0.12%)
Aug 08, 2013 7.254 7.341 7.245 7.323 325,161 +0.07(+0.96%)
Aug 07, 2013 7.254 7.349 7.202 7.254 645,139 -0.08(-1.07%)
Aug 06, 2013 7.375 7.436 7.263 7.332 827,941 -0.07(-0.94%)
Aug 05, 2013 7.592 7.610 7.384 7.401 1,086,229 -0.22(-2.85%)
Aug 02, 2013 7.610 7.644 7.506 7.618 893,632 +0.02(+0.23%)
Aug 01, 2013 7.497 7.688 7.358 7.601 2,490,225 -0.74(-8.85%)
Jul 31, 2013 8.521 8.521 8.330 8.339 773,976 -0.13(-1.54%)
Jul 30, 2013 8.443 8.521 8.425 8.469 421,453 +0.08(+0.93%)
Jul 29, 2013 8.425 8.486 8.373 8.391 516,629 -0.06(-0.72%)
Jul 26, 2013 8.503 8.547 8.434 8.451 498,851 -0.07(-0.81%)
Jul 25, 2013 8.538 8.572 8.469 8.521 391,075 -0.03(-0.30%)
Jul 24, 2013 8.746 8.746 8.434 8.547 678,988 -0.22(-2.48%)
Jul 23, 2013 8.764 8.825 8.720 8.764 349,125 -0.01(-0.10%)
Jul 22, 2013 8.703 8.825 8.694 8.772 316,566 +0.08(+0.90%)
Jul 19, 2013 8.573 8.703 8.573 8.694 293,903 +0.10(+1.21%)
Jul 18, 2013 8.807 8.816 8.538 8.590 627,859 -0.18(-2.08%)
Jul 17, 2013 8.764 8.885 8.746 8.772 288,370 +0.01(+0.10%)
Jul 16, 2013 8.746 8.816 8.729 8.764 244,098 -0.01(-0.10%)
Jul 15, 2013 8.712 8.816 8.677 8.772 511,209 +0.06(+0.70%)
Jul 12, 2013 8.833 8.833 8.694 8.712 305,627 -0.11(-1.28%)
Jul 11, 2013 8.582 8.833 8.564 8.825 551,046 +0.30(+3.56%)
Jul 10, 2013 8.573 8.590 8.512 8.521 440,971 -0.04(-0.51%)
Jul 09, 2013 8.469 8.573 8.460 8.564 482,707 +0.10(+1.23%)
Jul 08, 2013 8.417 8.582 8.365 8.460 647,256 -0.01(-0.10%)
Jul 05, 2013 8.677 8.712 8.306 8.469 1,207,601 -0.20(-2.30%)
Jul 03, 2013 8.772 8.772 8.625 8.668 461,916 -0.11(-1.28%)
Jul 02, 2013 8.851 8.885 8.746 8.781 488,244 -0.07(-0.78%)
Jul 01, 2013 8.894 8.894 8.816 8.851 287,107 +0.01(+0.10%)
Jun 28, 2013 8.833 8.877 8.764 8.842 465,928 -0.01(-0.10%)
Jun 27, 2013 8.746 8.851 8.720 8.851 309,971 +0.17(+2.00%)
Jun 26, 2013 8.668 8.781 8.634 8.677 634,520 +0.09(+1.01%)
Jun 25, 2013 8.523 8.683 8.498 8.590 936,193 +0.07(+0.79%)
Jun 24, 2013 8.565 8.632 8.371 8.523 1,048,156 -0.08(-0.98%)
Jun 21, 2013 8.489 8.616 8.438 8.607 939,997 +0.13(+1.49%)
Jun 20, 2013 8.531 8.590 8.413 8.481 897,239 -0.19(-2.14%)
Jun 19, 2013 8.868 8.894 8.641 8.666 442,380 -0.19(-2.10%)
Jun 18, 2013 8.818 8.885 8.700 8.852 532,264 +0.03(+0.38%)
Jun 17, 2013 8.894 8.970 8.767 8.818 348,650 -0.05(-0.57%)
Jun 14, 2013 8.877 9.062 8.835 8.868 582,774 +0.03(+0.38%)
Jun 13, 2013 8.447 8.868 8.430 8.835 536,389 +0.36(+4.28%)
Jun 12, 2013 8.708 8.734 8.447 8.472 612,201 -0.23(-2.62%)
Jun 11, 2013 8.700 8.759 8.642 8.700 473,464 -0.05(-0.58%)
Jun 10, 2013 8.826 8.826 8.717 8.750 357,788 -0.03(-0.38%)
Jun 07, 2013 8.801 8.826 8.683 8.784 524,741 -0.03(-0.29%)
Jun 06, 2013 8.683 8.826 8.683 8.809 386,228 +0.09(+1.06%)
Jun 05, 2013 8.616 8.759 8.607 8.717 598,210 +0.10(+1.17%)
Jun 04, 2013 8.506 8.658 8.472 8.616 503,140 +0.13(+1.49%)
Jun 03, 2013 8.565 8.632 8.430 8.489 875,174 -0.08(-0.98%)
May 31, 2013 8.683 8.742 8.573 8.573 958,583 -0.14(-1.64%)
May 30, 2013 8.624 8.750 8.624 8.717 548,212 +0.11(+1.27%)
May 29, 2013 8.514 8.666 8.253 8.607 1,819,627 +0.03(+0.39%)
May 28, 2013 9.012 9.088 8.514 8.573 1,359,238 -0.39(-4.33%)
May 24, 2013 8.894 8.978 8.860 8.961 276,981 +0.01(+0.09%)
May 23, 2013 8.835 8.978 8.683 8.953 562,963 +0.08(+0.85%)
May 22, 2013 9.029 9.197 8.852 8.877 586,056 -0.17(-1.86%)
May 21, 2013 9.189 9.197 9.037 9.045 341,601 -0.15(-1.65%)
May 20, 2013 9.265 9.273 9.138 9.197 322,019 -0.07(-0.73%)
May 17, 2013 9.256 9.273 9.189 9.265 335,564 +0.03(+0.37%)
May 16, 2013 9.163 9.265 9.121 9.231 323,416 +0.08(+0.83%)
May 15, 2013 9.214 9.231 9.080 9.155 603,949 +0.13(+1.40%)
May 13, 2013 9.130 9.172 8.911 9.029 553,302 -0.12(-1.29%)
May 10, 2013 9.197 9.239 9.121 9.147 486,884 -0.06(-0.64%)
May 09, 2013 9.265 9.265 9.163 9.206 320,978 -0.04(-0.46%)
May 08, 2013 9.256 9.273 9.197 9.248 662,422 +0.00(+0.00%)
May 07, 2013 9.138 9.248 9.088 9.248 718,473 +0.14(+1.57%)
May 06, 2013 9.012 9.113 9.012 9.104 349,231 +0.12(+1.31%)
May 03, 2013 9.088 9.045 8.919 8.986 843,608 -0.06(-0.65%)
May 02, 2013 9.054 9.096 8.986 9.045 544,085 +0.17(+1.90%)
May 01, 2013 9.214 9.214 8.868 8.877 508,493 -0.19(-2.05%)
Apr 30, 2013 9.054 9.071 8.978 9.062 407,040 +0.04(+0.47%)
Apr 29, 2013 8.919 9.037 8.852 9.020 413,864 +0.14(+1.61%)
Apr 26, 2013 8.793 8.902 8.784 8.877 324,608 +0.09(+1.06%)
Apr 25, 2013 8.953 8.978 8.767 8.784 754,155 -0.13(-1.42%)
Apr 24, 2013 8.911 8.919 8.809 8.911 274,560 +0.04(+0.48%)
Apr 23, 2013 8.793 8.868 8.767 8.868 395,997 +0.15(+1.74%)
Apr 22, 2013 8.641 8.767 8.557 8.717 659,892 +0.12(+1.37%)
Apr 19, 2013 8.599 8.649 8.548 8.599 434,422 +0.01(+0.10%)
Apr 18, 2013 8.675 8.675 8.557 8.590 463,042 -0.05(-0.59%)
Apr 17, 2013 8.759 8.767 8.557 8.641 712,905 -0.14(-1.63%)
Apr 16, 2013 8.700 8.793 8.658 8.784 431,837 +0.14(+1.66%)
Apr 15, 2013 8.809 8.843 8.498 8.641 801,870 -0.21(-2.38%)
Apr 12, 2013 8.852 8.911 8.767 8.852 486,101 -0.03(-0.38%)
Apr 11, 2013 8.877 8.919 8.860 8.885 333,889 +0.03(+0.29%)
Apr 10, 2013 8.818 8.868 8.793 8.860 444,063 +0.04(+0.48%)
Apr 09, 2013 8.978 8.978 8.818 8.818 335,737 -0.13(-1.41%)
Apr 08, 2013 8.902 8.953 8.793 8.944 443,497 +0.08(+0.86%)
Apr 05, 2013 8.759 8.877 8.708 8.868 391,423 +0.07(+0.77%)
Apr 04, 2013 8.767 8.809 8.700 8.801 424,863 +0.06(+0.68%)
Apr 03, 2013 8.936 8.936 8.717 8.742 709,373 -0.15(-1.71%)
Apr 02, 2013 9.029 9.037 8.894 8.894 585,538 -0.13(-1.40%)
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.