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: 6:30 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 (%)
Mar 31, 2005 4.373 4.385 4.361 4.373 5,076 +0.00(+0.00%)
Mar 30, 2005 4.343 4.373 4.343 4.373 13,029 +0.02(+0.54%)
Mar 29, 2005 4.320 4.379 4.284 4.349 8,291 -0.03(-0.67%)
Mar 28, 2005 4.314 4.379 4.314 4.379 12,183 +0.04(+0.82%)
Mar 24, 2005 4.343 4.343 4.343 4.343 507 -0.01(-0.14%)
Mar 23, 2005 4.343 4.349 4.273 4.349 16,414 -0.02(-0.41%)
Mar 22, 2005 4.391 4.403 4.367 4.367 15,229 -0.04(-0.81%)
Mar 21, 2005 4.379 4.414 4.373 4.403 17,260 +0.02(+0.54%)
Mar 18, 2005 4.320 4.391 4.290 4.379 29,105 +0.01(+0.27%)
Mar 17, 2005 4.255 4.373 4.225 4.367 21,321 +0.16(+3.79%)
Mar 16, 2005 4.225 4.231 4.196 4.208 5,076 -0.05(-1.11%)
Mar 15, 2005 4.255 4.314 4.255 4.255 7,614 -0.01(-0.28%)
Mar 14, 2005 4.284 4.290 4.255 4.267 6,091 -0.02(-0.41%)
Mar 11, 2005 4.284 4.332 4.284 4.284 8,460 -0.01(-0.14%)
Mar 10, 2005 4.314 4.349 4.261 4.290 26,229 -0.08(-1.76%)
Mar 09, 2005 4.373 4.403 4.361 4.367 14,722 -0.02(-0.40%)
Mar 08, 2005 4.373 4.426 4.373 4.385 5,076 +0.01(+0.27%)
Mar 07, 2005 4.373 4.403 4.373 4.373 507 +0.00(+0.00%)
Mar 04, 2005 4.373 4.373 4.373 4.373 9,137 +0.00(+0.00%)
Mar 03, 2005 4.373 4.432 4.373 4.373 6,261 +0.01(+0.14%)
Mar 02, 2005 4.343 4.438 4.314 4.367 68,364 +0.04(+0.82%)
Mar 01, 2005 4.284 4.349 4.284 4.332 43,658 -0.01(-0.14%)
Feb 28, 2005 4.267 4.338 4.267 4.338 9,983 +0.07(+1.66%)
Feb 25, 2005 4.255 4.278 4.184 4.267 103,731 -0.01(-0.14%)
Feb 24, 2005 4.314 4.314 4.172 4.273 67,687 -0.06(-1.36%)
Feb 23, 2005 4.314 4.355 4.314 4.332 3,384 +0.02(+0.41%)
Feb 22, 2005 4.326 4.332 4.314 4.314 8,799 -0.06(-1.35%)
Feb 18, 2005 4.332 4.373 4.314 4.373 8,460 +0.02(+0.54%)
Feb 17, 2005 4.355 4.373 4.332 4.349 23,013 -0.02(-0.54%)
Feb 16, 2005 4.343 4.391 4.343 4.373 12,691 +0.00(+0.00%)
Feb 15, 2005 4.403 4.408 4.349 4.373 36,551 -0.06(-1.33%)
Feb 14, 2005 4.491 4.491 4.314 4.432 48,735 -0.05(-1.19%)
Feb 11, 2005 4.521 4.521 4.462 4.485 13,368 -0.09(-1.94%)
Feb 10, 2005 4.562 4.574 4.527 4.574 19,798 +0.01(+0.13%)
Feb 09, 2005 4.503 4.568 4.503 4.568 7,784 +0.02(+0.39%)
Feb 08, 2005 4.521 4.568 4.521 4.550 3,892 +0.02(+0.52%)
Feb 07, 2005 4.521 4.527 4.496 4.527 1,861 +0.01(+0.13%)
Feb 04, 2005 4.550 4.580 4.521 4.521 3,892 -0.06(-1.29%)
Feb 03, 2005 4.580 4.627 4.521 4.580 5,753 +0.00(+0.00%)
Feb 02, 2005 4.580 4.580 4.580 4.580 338 -0.02(-0.51%)
Feb 01, 2005 4.609 4.609 4.580 4.603 1,015 +0.01(+0.13%)
Jan 31, 2005 4.491 4.609 4.491 4.598 3,384 +0.11(+2.37%)
Jan 28, 2005 4.497 4.533 4.491 4.491 3,215 -0.04(-0.78%)
Jan 27, 2005 4.497 4.527 4.462 4.527 8,122 +0.00(+0.00%)
Jan 26, 2005 4.550 4.556 4.521 4.527 5,753 -0.04(-0.78%)
Jan 25, 2005 4.580 4.639 4.556 4.562 8,460 -0.05(-1.15%)
Jan 24, 2005 4.639 4.698 4.615 4.615 4,399 -0.06(-1.26%)
Jan 21, 2005 4.668 4.674 4.668 4.674 5,415 -0.04(-0.88%)
Jan 20, 2005 4.668 4.722 4.668 4.716 20,644 +0.07(+1.53%)
Jan 19, 2005 4.550 4.663 4.550 4.645 12,691 +0.09(+1.95%)
Jan 18, 2005 4.609 4.609 4.550 4.556 14,045 -0.09(-1.91%)
Jan 14, 2005 4.668 4.668 4.533 4.645 12,860 -0.08(-1.75%)
Jan 13, 2005 4.728 4.733 4.728 4.728 38,751 -0.01(-0.12%)
Jan 12, 2005 4.728 4.751 4.728 4.733 10,999 +0.00(+0.00%)
Jan 11, 2005 4.816 4.816 4.733 4.733 5,922 -0.04(-0.87%)
Jan 10, 2005 4.680 4.787 4.680 4.775 111,177 +0.06(+1.38%)
Jan 07, 2005 4.674 4.722 4.674 4.710 11,845 +0.01(+0.25%)
Jan 06, 2005 4.698 4.698 4.668 4.698 5,753 +0.02(+0.38%)
Jan 05, 2005 4.668 4.680 4.651 4.680 27,582 +0.04(+0.76%)
Jan 04, 2005 4.627 4.680 4.627 4.645 73,441 +0.03(+0.64%)
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.