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:

Dynex Capital (NY: DX )

11.71 -0.12 (-1.06%)
Streaming Delayed Price Updated: 2:15 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 4.592 4.609 4.556 4.580 31,305 -0.01(-0.26%)
Mar 29, 2007 4.556 4.592 4.556 4.592 5,584 -0.05(-1.02%)
Mar 28, 2007 4.562 4.639 4.562 4.639 7,276 +0.05(+1.03%)
Mar 27, 2007 4.609 4.639 4.574 4.592 16,075 -0.01(-0.26%)
Mar 26, 2007 4.609 4.674 4.580 4.603 19,629 -0.01(-0.26%)
Mar 23, 2007 4.556 4.615 4.521 4.615 5,922 +0.11(+2.36%)
Mar 22, 2007 4.462 4.521 4.456 4.509 29,613 +0.05(+1.06%)
Mar 21, 2007 4.432 4.462 4.432 4.462 9,645 +0.00(+0.00%)
Mar 20, 2007 4.491 4.491 4.432 4.462 13,537 +0.01(+0.13%)
Mar 19, 2007 4.444 4.462 4.444 4.456 3,384 +0.00(+0.00%)
Mar 16, 2007 4.462 4.491 4.414 4.456 40,105 -0.05(-1.18%)
Mar 15, 2007 4.491 4.509 4.468 4.509 13,537 -0.01(-0.26%)
Mar 14, 2007 4.503 4.521 4.503 4.521 6,091 -0.02(-0.52%)
Mar 13, 2007 4.527 4.574 4.497 4.544 15,399 +0.02(+0.39%)
Mar 12, 2007 4.574 4.598 4.509 4.527 13,537 -0.07(-1.42%)
Mar 09, 2007 4.603 4.609 4.562 4.592 18,444 -0.04(-0.77%)
Mar 08, 2007 4.598 4.639 4.580 4.627 24,875 -0.02(-0.38%)
Mar 07, 2007 4.639 4.668 4.615 4.645 75,472 +0.01(+0.13%)
Mar 06, 2007 4.592 4.651 4.586 4.639 20,306 +0.04(+0.91%)
Mar 05, 2007 4.609 4.609 4.544 4.597 28,259 -0.04(-0.77%)
Mar 02, 2007 4.651 4.651 4.609 4.632 19,967 -0.02(-0.39%)
Mar 01, 2007 4.638 4.657 4.627 4.651 43,151 +0.03(+0.64%)
Feb 28, 2007 4.639 4.651 4.609 4.621 76,825 -0.05(-1.14%)
Feb 27, 2007 4.668 4.692 4.609 4.674 12,860 -0.00(-0.08%)
Feb 26, 2007 4.668 4.692 4.645 4.678 11,337 -0.01(-0.17%)
Feb 23, 2007 4.668 4.698 4.668 4.686 1,184 +0.01(+0.25%)
Feb 22, 2007 4.674 4.674 4.645 4.674 5,753 -0.01(-0.12%)
Feb 21, 2007 4.722 4.722 4.663 4.680 6,091 -0.02(-0.38%)
Feb 20, 2007 4.651 4.710 4.651 4.698 4,907 +0.02(+0.38%)
Feb 16, 2007 4.574 4.680 4.574 4.680 42,643 +0.11(+2.33%)
Feb 15, 2007 4.527 4.580 4.527 4.574 23,352 +0.06(+1.44%)
Feb 14, 2007 4.468 4.509 4.468 4.509 26,229 +0.04(+0.79%)
Feb 13, 2007 4.450 4.491 4.450 4.473 6,599 -0.01(-0.13%)
Feb 12, 2007 4.479 4.485 4.462 4.479 4,568 -0.01(-0.13%)
Feb 09, 2007 4.485 4.497 4.468 4.485 4,230 -0.01(-0.26%)
Feb 08, 2007 4.397 4.497 4.397 4.497 39,089 +0.10(+2.28%)
Feb 07, 2007 4.385 4.420 4.385 4.397 3,215 +0.01(+0.13%)
Feb 06, 2007 4.385 4.420 4.385 4.391 14,383 +0.00(+0.00%)
Feb 05, 2007 4.379 4.403 4.373 4.391 17,091 +0.02(+0.41%)
Feb 02, 2007 4.373 4.397 4.367 4.373 95,947 -0.01(-0.13%)
Feb 01, 2007 4.355 4.397 4.355 4.379 9,476 +0.02(+0.41%)
Jan 31, 2007 4.379 4.391 4.343 4.361 78,687 -0.01(-0.27%)
Jan 30, 2007 4.332 4.385 4.332 4.373 86,302 +0.06(+1.37%)
Jan 29, 2007 4.284 4.343 4.284 4.314 7,107 -0.01(-0.27%)
Jan 26, 2007 4.343 4.343 4.326 4.326 1,353 +0.02(+0.55%)
Jan 25, 2007 4.302 4.320 4.284 4.302 3,722 +0.01(+0.14%)
Jan 24, 2007 4.314 4.326 4.290 4.296 28,259 -0.02(-0.41%)
Jan 23, 2007 4.355 4.355 4.296 4.314 21,829 -0.01(-0.14%)
Jan 22, 2007 4.231 4.349 4.231 4.320 49,581 +0.08(+1.81%)
Jan 19, 2007 4.249 4.249 4.225 4.243 6,091 +0.02(+0.42%)
Jan 18, 2007 4.190 4.255 4.190 4.225 51,273 -0.01(-0.14%)
Jan 17, 2007 4.190 4.231 4.190 4.231 60,242 +0.04(+0.84%)
Jan 16, 2007 4.243 4.243 4.184 4.196 23,183 -0.01(-0.28%)
Jan 12, 2007 4.166 4.208 4.166 4.208 23,859 +0.03(+0.71%)
Jan 11, 2007 4.166 4.190 4.166 4.178 1,353 +0.02(+0.43%)
Jan 10, 2007 4.154 4.190 4.154 4.160 7,107 +0.01(+0.14%)
Jan 09, 2007 4.148 4.213 4.143 4.154 18,614 -0.05(-1.13%)
Jan 08, 2007 4.143 4.202 4.137 4.202 9,645 +0.04(+0.99%)
Jan 05, 2007 4.143 4.166 4.143 4.160 12,860 +0.01(+0.28%)
Jan 04, 2007 4.166 4.166 4.148 4.148 39,597 -0.02(-0.57%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.