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 )

11.71 +0.02 (+0.17%)
Streaming Delayed Price Updated: 1:08 PM EDT, Jun 10, 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 (%)
Apr 28, 2017 9.957 9.957 9.502 9.530 581,537 -0.39(-3.89%)
Apr 27, 2017 10.12 10.12 9.737 9.916 451,568 -0.21(-2.04%)
Apr 26, 2017 9.819 10.15 9.819 10.12 413,040 +0.18(+1.80%)
Apr 25, 2017 9.888 10.05 9.888 9.943 375,933 +0.03(+0.28%)
Apr 24, 2017 9.805 9.916 9.750 9.916 269,669 +0.12(+1.27%)
Apr 21, 2017 9.805 9.916 9.771 9.792 327,291 +0.01(+0.14%)
Apr 20, 2017 9.792 9.888 9.723 9.778 223,453 -0.03(-0.28%)
Apr 19, 2017 9.792 9.833 9.771 9.805 236,567 +0.01(+0.14%)
Apr 18, 2017 9.764 9.819 9.730 9.792 209,075 +0.03(+0.28%)
Apr 17, 2017 9.599 9.764 9.599 9.764 211,032 +0.18(+1.87%)
Apr 13, 2017 9.585 9.626 9.544 9.585 180,930 -0.01(-0.14%)
Apr 12, 2017 9.599 9.613 9.544 9.599 99,874 -0.03(-0.29%)
Apr 11, 2017 9.489 9.681 9.461 9.626 207,179 +0.14(+1.45%)
Apr 10, 2017 9.502 9.544 9.440 9.489 290,098 -0.01(-0.14%)
Apr 07, 2017 9.489 9.544 9.392 9.502 292,928 +0.01(+0.15%)
Apr 06, 2017 9.337 9.489 9.255 9.489 317,722 +0.12(+1.32%)
Apr 05, 2017 9.447 9.475 9.323 9.365 230,123 -0.08(-0.87%)
Apr 04, 2017 9.516 9.516 9.420 9.447 199,094 -0.07(-0.72%)
Apr 03, 2017 9.516 9.557 9.420 9.516 287,362 +0.00(+0.00%)
Mar 31, 2017 9.489 9.543 9.395 9.516 581,128 +0.03(+0.28%)
Mar 30, 2017 9.436 9.489 9.369 9.489 269,357 +0.04(+0.43%)
Mar 29, 2017 9.288 9.462 9.261 9.449 276,282 +0.17(+1.88%)
Mar 28, 2017 9.194 9.288 9.167 9.275 254,229 +0.11(+1.17%)
Mar 27, 2017 9.127 9.181 9.080 9.167 203,464 +0.04(+0.44%)
Mar 24, 2017 9.207 9.234 9.073 9.127 268,159 -0.07(-0.73%)
Mar 23, 2017 9.100 9.261 9.046 9.194 337,220 -0.01(-0.15%)
Mar 22, 2017 9.207 9.234 9.107 9.207 204,432 +0.01(+0.15%)
Mar 21, 2017 9.261 9.301 9.194 9.194 156,449 -0.05(-0.58%)
Mar 20, 2017 9.248 9.288 9.127 9.248 129,901 -0.01(-0.14%)
Mar 17, 2017 9.248 9.342 9.207 9.261 655,247 +0.05(+0.58%)
Mar 16, 2017 9.207 9.246 9.167 9.207 148,144 +0.00(+0.00%)
Mar 15, 2017 9.114 9.234 9.087 9.207 243,339 +0.16(+1.78%)
Mar 14, 2017 9.060 9.100 9.006 9.046 219,901 +0.01(+0.15%)
Mar 13, 2017 9.020 9.114 9.006 9.033 99,670 +0.01(+0.15%)
Mar 10, 2017 9.033 9.100 8.979 9.020 166,957 +0.05(+0.60%)
Mar 09, 2017 9.020 9.100 8.966 8.966 153,540 -0.04(-0.45%)
Mar 08, 2017 9.221 9.221 8.993 9.006 215,165 -0.23(-2.47%)
Mar 07, 2017 9.288 9.301 9.221 9.234 122,125 -0.03(-0.29%)
Mar 06, 2017 9.288 9.301 9.207 9.261 136,746 -0.03(-0.29%)
Mar 03, 2017 9.328 9.328 9.181 9.288 171,067 -0.01(-0.14%)
Mar 02, 2017 9.288 9.369 9.275 9.301 233,397 +0.01(+0.14%)
Mar 01, 2017 9.181 9.342 9.154 9.288 235,477 +0.08(+0.87%)
Feb 28, 2017 9.221 9.301 9.156 9.207 258,163 -0.01(-0.15%)
Feb 27, 2017 9.261 9.301 9.221 9.221 182,021 -0.03(-0.29%)
Feb 24, 2017 9.342 9.342 9.214 9.248 155,104 -0.07(-0.72%)
Feb 23, 2017 9.261 9.328 9.261 9.315 196,119 +0.04(+0.43%)
Feb 22, 2017 9.234 9.301 9.194 9.275 177,506 +0.04(+0.44%)
Feb 21, 2017 9.127 9.275 9.100 9.234 262,345 +0.13(+1.47%)
Feb 17, 2017 9.100 9.100 9.100 0 +0.01(+0.15%)
Feb 16, 2017 9.006 9.127 8.979 9.087 431,458 +0.11(+1.20%)
Feb 15, 2017 8.952 9.020 8.912 8.979 412,926 +0.01(+0.15%)
Feb 14, 2017 9.046 9.060 8.926 8.966 254,616 -0.05(-0.60%)
Feb 13, 2017 8.952 9.033 8.952 9.020 167,216 +0.08(+0.90%)
Feb 10, 2017 8.952 8.993 8.912 8.939 362,690 +0.03(+0.30%)
Feb 09, 2017 8.926 8.979 8.899 8.912 88,999 -0.01(-0.15%)
Feb 08, 2017 9.033 9.033 8.899 8.926 145,134 -0.04(-0.45%)
Feb 07, 2017 9.033 9.046 8.899 8.966 183,934 -0.03(-0.30%)
Feb 06, 2017 9.006 9.060 8.979 8.993 165,727 +0.00(+0.00%)
Feb 03, 2017 8.993 9.020 8.939 8.993 167,181 +0.07(+0.75%)
Feb 02, 2017 8.926 9.006 8.899 8.926 89,153 +0.01(+0.15%)
Feb 01, 2017 8.993 9.087 8.899 8.912 228,629 -0.05(-0.60%)
Jan 31, 2017 9.033 9.046 8.832 8.966 248,800 -0.01(-0.15%)
Jan 30, 2017 8.993 9.087 8.952 8.979 292,483 -0.05(-0.59%)
Jan 27, 2017 9.154 9.154 9.020 9.033 90,837 -0.04(-0.44%)
Jan 26, 2017 9.060 9.127 9.020 9.073 167,340 +0.03(+0.30%)
Jan 25, 2017 9.033 9.100 9.020 9.046 169,671 -0.04(-0.44%)
Jan 24, 2017 9.154 9.154 9.073 9.087 174,004 -0.01(-0.15%)
Jan 23, 2017 9.006 9.167 9.006 9.100 97,297 +0.04(+0.44%)
Jan 20, 2017 9.073 9.140 9.033 9.060 113,290 -0.01(-0.15%)
Jan 19, 2017 9.033 9.100 9.020 9.073 143,407 +0.05(+0.60%)
Jan 18, 2017 9.087 9.087 8.952 9.020 261,267 -0.05(-0.59%)
Jan 17, 2017 9.140 9.194 9.046 9.073 223,175 -0.08(-0.88%)
Jan 13, 2017 9.154 9.154 9.154 0 -0.08(-0.87%)
Jan 12, 2017 9.315 9.342 9.167 9.234 134,726 -0.08(-0.86%)
Jan 11, 2017 9.301 9.416 9.275 9.315 260,080 +0.01(+0.14%)
Jan 10, 2017 9.261 9.369 9.194 9.301 272,328 +0.09(+1.02%)
Jan 09, 2017 9.301 9.355 9.194 9.207 159,146 -0.05(-0.58%)
Jan 06, 2017 9.395 9.395 9.248 9.261 106,438 -0.15(-1.57%)
Jan 05, 2017 9.409 9.436 9.288 9.409 186,122 +0.01(+0.14%)
Jan 04, 2017 9.355 9.422 9.355 9.395 173,633 +0.04(+0.43%)
Jan 03, 2017 9.181 9.355 9.127 9.355 294,954 +0.20(+2.20%)
Dec 30, 2016 9.154 9.154 9.154 0 -0.09(-1.02%)
Dec 29, 2016 9.181 9.342 9.181 9.248 267,819 +0.04(+0.44%)
Dec 28, 2016 9.207 9.254 9.100 9.207 236,586 +0.05(+0.59%)
Dec 27, 2016 9.154 9.232 9.154 9.154 244,523 -0.04(-0.42%)
Dec 23, 2016 9.193 9.193 9.193 0 +0.03(+0.28%)
Dec 22, 2016 9.180 9.219 9.089 9.167 158,114 +0.00(+0.00%)
Dec 21, 2016 9.219 9.245 9.128 9.167 143,830 -0.04(-0.42%)
Dec 20, 2016 9.219 9.284 9.141 9.206 182,002 -0.03(-0.28%)
Dec 19, 2016 9.115 9.258 9.102 9.232 353,393 +0.09(+1.00%)
Dec 16, 2016 8.880 9.167 8.880 9.141 1,603,665 +0.27(+3.08%)
Dec 15, 2016 9.024 9.063 8.867 8.867 350,224 -0.20(-2.16%)
Dec 14, 2016 9.154 9.199 9.037 9.063 350,480 -0.04(-0.43%)
Dec 13, 2016 9.180 9.180 9.076 9.102 413,158 -0.08(-0.85%)
Dec 12, 2016 9.180 9.245 9.141 9.180 346,894 +0.01(+0.14%)
Dec 09, 2016 9.050 9.192 9.050 9.167 329,534 +0.09(+1.00%)
Dec 08, 2016 9.024 9.095 8.985 9.076 171,075 +0.05(+0.58%)
Dec 07, 2016 8.972 9.089 8.958 9.024 262,623 +0.05(+0.58%)
Dec 06, 2016 8.945 9.011 8.945 8.972 146,995 +0.01(+0.15%)
Dec 05, 2016 8.724 8.958 8.711 8.958 147,015 +0.23(+2.69%)
Dec 02, 2016 8.789 8.815 8.698 8.724 165,893 +0.00(+0.00%)
Dec 01, 2016 8.958 9.037 8.679 8.724 281,552 -0.27(-3.04%)
Nov 30, 2016 9.154 9.167 8.972 8.998 154,859 -0.17(-1.85%)
Nov 29, 2016 9.115 9.206 9.100 9.167 130,865 +0.08(+0.86%)
Nov 28, 2016 9.115 9.141 9.024 9.089 120,954 +0.00(+0.00%)
Nov 25, 2016 9.024 9.128 8.998 9.089 52,998 +0.08(+0.87%)
Nov 23, 2016 9.011 9.011 9.011 0 -0.09(-1.00%)
Nov 22, 2016 8.972 9.154 8.972 9.102 163,079 +0.14(+1.60%)
Nov 21, 2016 8.919 9.026 8.919 8.958 211,359 +0.07(+0.73%)
Nov 18, 2016 8.815 8.906 8.802 8.893 192,924 +0.07(+0.74%)
Nov 17, 2016 8.880 8.958 8.789 8.828 130,644 -0.03(-0.29%)
Nov 16, 2016 8.789 8.945 8.789 8.854 204,201 +0.07(+0.74%)
Nov 15, 2016 8.841 8.880 8.685 8.789 150,472 -0.04(-0.44%)
Nov 14, 2016 8.893 8.945 8.802 8.828 149,619 -0.04(-0.44%)
Nov 11, 2016 8.724 8.945 8.724 8.867 304,293 +0.14(+1.64%)
Nov 10, 2016 8.841 8.867 8.620 8.724 243,860 -0.07(-0.74%)
Nov 09, 2016 8.620 8.815 8.620 8.789 221,254 +0.04(+0.45%)
Nov 08, 2016 8.685 8.828 8.685 8.750 125,927 -0.01(-0.15%)
Nov 07, 2016 8.789 8.867 8.750 8.763 232,914 +0.05(+0.60%)
Nov 04, 2016 8.685 8.789 8.659 8.711 164,107 +0.05(+0.60%)
Nov 03, 2016 8.607 8.724 8.594 8.659 178,268 +0.09(+1.06%)
Nov 02, 2016 8.529 8.620 8.490 8.568 390,585 +0.08(+0.92%)
Nov 01, 2016 8.945 8.985 8.451 8.490 435,725 -0.46(-5.09%)
Oct 31, 2016 8.985 8.985 8.880 8.945 129,700 +0.03(+0.29%)
Oct 28, 2016 8.945 9.011 8.880 8.919 111,713 -0.01(-0.15%)
Oct 27, 2016 9.063 9.102 8.919 8.932 186,015 -0.13(-1.44%)
Oct 26, 2016 9.167 9.254 9.043 9.063 241,268 -0.14(-1.56%)
Oct 25, 2016 9.167 9.232 9.076 9.206 169,659 +0.04(+0.43%)
Oct 24, 2016 9.037 9.180 9.037 9.167 89,197 +0.12(+1.29%)
Oct 21, 2016 8.932 9.082 8.932 9.050 75,972 +0.05(+0.58%)
Oct 20, 2016 8.972 9.024 8.958 8.998 74,210 +0.03(+0.29%)
Oct 19, 2016 8.958 9.050 8.945 8.972 87,038 +0.01(+0.15%)
Oct 18, 2016 8.893 9.011 8.854 8.958 140,501 +0.09(+1.03%)
Oct 17, 2016 8.932 8.985 8.854 8.867 119,127 -0.05(-0.58%)
Oct 14, 2016 8.998 9.024 8.906 8.919 97,858 -0.07(-0.72%)
Oct 13, 2016 8.919 9.050 8.919 8.985 85,409 +0.03(+0.29%)
Oct 12, 2016 8.867 9.050 8.867 8.958 88,744 +0.08(+0.88%)
Oct 11, 2016 8.880 8.971 8.841 8.880 117,326 -0.04(-0.44%)
Oct 10, 2016 8.815 8.972 8.815 8.919 122,527 +0.08(+0.88%)
Oct 07, 2016 8.854 8.887 8.750 8.841 128,978 +0.04(+0.44%)
Oct 06, 2016 8.880 8.906 8.737 8.802 178,842 -0.08(-0.88%)
Oct 05, 2016 9.076 9.102 8.880 8.880 176,709 -0.16(-1.73%)
Oct 04, 2016 9.245 9.264 8.998 9.037 255,071 -0.21(-2.25%)
Oct 03, 2016 9.310 9.388 9.219 9.245 283,013 -0.14(-1.53%)
Sep 30, 2016 9.312 9.413 9.306 9.388 286,948 +0.08(+0.82%)
Sep 29, 2016 9.363 9.401 9.236 9.312 123,433 -0.03(-0.27%)
Sep 28, 2016 9.338 9.426 9.249 9.338 161,462 +0.01(+0.14%)
Sep 27, 2016 9.312 9.413 9.312 9.325 420,791 -0.01(-0.14%)
Sep 26, 2016 9.426 9.489 9.338 9.338 129,065 -0.08(-0.81%)
Sep 23, 2016 9.413 9.502 9.401 9.413 99,306 -0.06(-0.67%)
Sep 22, 2016 9.401 9.502 9.401 9.477 164,518 +0.10(+1.08%)
Sep 21, 2016 9.376 9.402 9.262 9.376 146,788 +0.05(+0.54%)
Sep 20, 2016 9.376 9.413 9.300 9.325 87,927 +0.01(+0.14%)
Sep 19, 2016 9.173 9.363 9.173 9.312 113,539 +0.14(+1.52%)
Sep 16, 2016 9.274 9.274 9.122 9.173 302,520 -0.08(-0.82%)
Sep 15, 2016 9.249 9.289 9.186 9.249 114,288 +0.05(+0.55%)
Sep 14, 2016 9.173 9.262 9.122 9.198 102,330 +0.05(+0.55%)
Sep 13, 2016 9.249 9.287 9.141 9.148 140,761 -0.11(-1.23%)
Sep 12, 2016 9.173 9.312 9.072 9.262 206,264 +0.08(+0.83%)
Sep 09, 2016 9.553 9.591 9.173 9.186 178,238 -0.40(-4.22%)
Sep 08, 2016 9.578 9.629 9.540 9.591 130,204 +0.00(+0.00%)
Sep 07, 2016 9.527 9.616 9.502 9.591 182,608 +0.09(+0.93%)
Sep 06, 2016 9.363 9.553 9.338 9.502 228,117 +0.10(+1.08%)
Sep 02, 2016 9.338 9.401 9.401 9.401 178,462 +0.09(+0.95%)
Sep 01, 2016 9.300 9.312 9.173 9.312 113,830 +0.01(+0.14%)
Aug 31, 2016 9.312 9.338 9.236 9.300 185,724 -0.01(-0.14%)
Aug 30, 2016 9.338 9.338 9.262 9.312 118,128 +0.00(+0.00%)
Aug 29, 2016 9.224 9.388 9.224 9.312 101,875 +0.05(+0.55%)
Aug 26, 2016 9.489 9.489 9.249 9.262 190,129 -0.20(-2.14%)
Aug 25, 2016 9.477 9.502 9.439 9.464 110,300 +0.01(+0.13%)
Aug 24, 2016 9.489 9.489 9.388 9.451 131,734 -0.04(-0.40%)
Aug 23, 2016 9.477 9.565 9.426 9.489 159,573 +0.05(+0.54%)
Aug 22, 2016 9.401 9.439 9.350 9.439 109,333 +0.06(+0.67%)
Aug 19, 2016 9.426 9.426 9.338 9.376 105,939 -0.05(-0.54%)
Aug 18, 2016 9.413 9.489 9.363 9.426 147,441 +0.05(+0.54%)
Aug 17, 2016 9.274 9.388 9.274 9.376 142,080 +0.08(+0.82%)
Aug 16, 2016 9.300 9.350 9.287 9.300 128,623 -0.06(-0.68%)
Aug 15, 2016 9.363 9.413 9.338 9.363 120,970 -0.03(-0.27%)
Aug 12, 2016 9.401 9.477 9.376 9.388 94,072 -0.03(-0.27%)
Aug 11, 2016 9.426 9.445 9.376 9.413 93,099 -0.04(-0.40%)
Aug 10, 2016 9.489 9.489 9.413 9.451 99,422 +0.00(+0.00%)
Aug 09, 2016 9.350 9.464 9.350 9.451 133,937 +0.08(+0.81%)
Aug 08, 2016 9.388 9.426 9.363 9.376 105,593 +0.03(+0.27%)
Aug 05, 2016 9.186 9.363 9.148 9.350 271,624 +0.19(+2.07%)
Aug 04, 2016 9.059 9.198 9.059 9.160 205,969 +0.06(+0.70%)
Aug 03, 2016 8.958 9.097 8.933 9.097 229,445 +0.11(+1.27%)
Aug 02, 2016 9.047 9.059 8.952 8.983 221,701 -0.04(-0.42%)
Aug 01, 2016 8.920 9.047 8.895 9.021 254,609 +0.14(+1.57%)
Jul 29, 2016 8.844 8.958 8.806 8.882 371,988 +0.08(+0.86%)
Jul 28, 2016 8.667 8.844 8.604 8.806 292,464 +0.19(+2.20%)
Jul 27, 2016 8.604 8.724 8.580 8.616 143,740 -0.01(-0.15%)
Jul 26, 2016 8.629 8.654 8.591 8.629 103,958 +0.04(+0.44%)
Jul 25, 2016 8.591 8.629 8.553 8.591 97,510 -0.01(-0.15%)
Jul 22, 2016 8.578 8.642 8.566 8.604 121,090 +0.05(+0.59%)
Jul 21, 2016 8.540 8.604 8.528 8.553 124,169 +0.00(+0.00%)
Jul 20, 2016 8.490 8.604 8.490 8.553 188,806 +0.00(+0.00%)
Jul 19, 2016 8.540 8.591 8.477 8.553 136,605 +0.01(+0.15%)
Jul 18, 2016 8.414 8.540 8.414 8.540 132,243 +0.09(+1.05%)
Jul 15, 2016 8.477 8.490 8.401 8.452 209,463 +0.00(+0.00%)
Jul 14, 2016 8.439 8.490 8.427 8.452 223,150 +0.00(+0.00%)
Jul 13, 2016 8.452 8.477 8.404 8.452 282,025 +0.01(+0.15%)
Jul 12, 2016 8.477 8.490 8.401 8.439 440,120 -0.01(-0.15%)
Jul 11, 2016 8.401 8.477 8.315 8.452 235,205 +0.06(+0.75%)
Jul 08, 2016 8.325 8.414 8.351 8.389 199,170 +0.04(+0.45%)
Jul 07, 2016 8.427 8.465 8.300 8.351 172,675 -0.11(-1.35%)
Jul 06, 2016 8.401 8.502 8.376 8.465 186,398 +0.03(+0.30%)
Jul 05, 2016 8.477 8.515 8.414 8.439 188,092 -0.08(-0.89%)
Jul 01, 2016 8.528 8.515 8.515 8.515 309,424 +0.00(+0.00%)
Jun 30, 2016 8.368 8.527 8.343 8.515 407,531 +0.12(+1.46%)
Jun 29, 2016 8.282 8.405 8.248 8.392 240,144 +0.15(+1.79%)
Jun 28, 2016 8.208 8.338 8.126 8.245 514,612 +0.07(+0.90%)
Jun 27, 2016 8.245 8.307 8.104 8.172 186,975 -0.13(-1.62%)
Jun 24, 2016 8.061 8.373 7.978 8.307 591,058 +0.00(+0.00%)
Jun 23, 2016 8.356 8.356 8.294 8.307 190,531 +0.00(+0.00%)
Jun 22, 2016 8.380 8.435 8.307 8.307 203,082 -0.09(-1.02%)
Jun 21, 2016 8.540 8.552 8.380 8.392 188,366 -0.17(-2.01%)
Jun 20, 2016 8.589 8.589 8.540 8.564 130,859 +0.01(+0.14%)
Jun 17, 2016 8.540 8.564 8.478 8.552 521,537 +0.05(+0.58%)
Jun 16, 2016 8.356 8.515 8.356 8.503 188,979 +0.15(+1.76%)
Jun 15, 2016 8.429 8.429 8.356 8.356 159,047 -0.05(-0.58%)
Jun 14, 2016 8.429 8.474 8.368 8.405 135,578 -0.05(-0.58%)
Jun 13, 2016 8.540 8.540 8.454 8.454 140,547 -0.07(-0.86%)
Jun 10, 2016 8.515 8.576 8.491 8.527 148,604 +0.00(+0.00%)
Jun 09, 2016 8.429 8.552 8.429 8.527 176,695 +0.06(+0.72%)
Jun 08, 2016 8.343 8.466 8.340 8.466 125,604 +0.12(+1.47%)
Jun 07, 2016 8.282 8.368 8.282 8.343 122,428 +0.04(+0.44%)
Jun 06, 2016 8.257 8.343 8.233 8.307 101,801 +0.04(+0.45%)
Jun 03, 2016 8.294 8.343 8.208 8.270 95,819 +0.02(+0.30%)
Jun 02, 2016 8.257 8.294 8.184 8.245 109,492 -0.04(-0.44%)
Jun 01, 2016 8.196 8.282 8.190 8.282 92,022 +0.07(+0.90%)
May 31, 2016 8.110 8.221 8.086 8.208 187,491 +0.09(+1.06%)
May 27, 2016 8.135 8.123 8.123 8.123 99,839 -0.05(-0.60%)
May 26, 2016 8.172 8.208 8.129 8.172 91,079 -0.01(-0.15%)
May 25, 2016 8.086 8.221 8.069 8.184 80,641 +0.09(+1.06%)
May 24, 2016 8.061 8.184 8.000 8.098 171,432 +0.10(+1.23%)
May 23, 2016 8.061 8.073 7.975 8.000 123,500 +0.02(+0.31%)
May 20, 2016 7.951 7.988 7.914 7.975 164,239 +0.05(+0.62%)
May 19, 2016 7.938 8.000 7.877 7.926 204,376 -0.09(-1.07%)
May 18, 2016 8.098 8.208 7.951 8.012 197,341 -0.15(-1.80%)
May 17, 2016 8.319 8.331 8.098 8.159 163,942 -0.16(-1.92%)
May 16, 2016 8.282 8.379 8.282 8.319 100,803 +0.04(+0.44%)
May 13, 2016 8.270 8.331 8.208 8.282 168,474 +0.01(+0.15%)
May 12, 2016 8.282 8.380 8.208 8.270 247,777 -0.02(-0.30%)
May 11, 2016 8.245 8.343 8.196 8.294 146,723 +0.06(+0.75%)
May 10, 2016 8.319 8.331 8.184 8.233 133,714 -0.04(-0.45%)
May 09, 2016 8.172 8.294 8.159 8.270 157,410 +0.10(+1.20%)
May 06, 2016 8.000 8.196 7.988 8.172 193,641 +0.16(+1.99%)
May 05, 2016 8.000 8.159 8.000 8.012 230,944 +0.00(+0.00%)
May 04, 2016 7.816 8.037 7.816 8.012 135,156 +0.13(+1.71%)
May 03, 2016 7.902 7.951 7.767 7.877 217,944 -0.06(-0.77%)
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.