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 (%)
Apr 30, 2019 10.60 10.60 10.53 10.58 314,464 -0.02(-0.16%)
Apr 29, 2019 10.66 10.68 10.58 10.60 180,240 -0.05(-0.49%)
Apr 26, 2019 10.60 10.68 10.59 10.65 158,353 +0.05(+0.49%)
Apr 25, 2019 10.73 10.73 10.54 10.60 366,806 -0.16(-1.45%)
Apr 24, 2019 10.63 10.75 10.61 10.75 259,077 +0.14(+1.31%)
Apr 23, 2019 10.65 10.65 10.56 10.61 337,852 -0.07(-0.65%)
Apr 22, 2019 10.56 10.68 10.53 10.68 397,994 +0.12(+1.15%)
Apr 18, 2019 10.53 10.60 10.51 10.56 304,711 +0.03(+0.33%)
Apr 17, 2019 10.56 10.58 10.51 10.53 497,386 +0.00(+0.00%)
Apr 16, 2019 10.54 10.56 10.51 10.53 463,359 +0.00(+0.00%)
Apr 15, 2019 10.61 10.61 10.49 10.53 491,149 -0.05(-0.49%)
Apr 12, 2019 10.61 10.65 10.56 10.58 300,385 +0.00(+0.00%)
Apr 11, 2019 10.56 10.59 10.53 10.58 291,073 +0.02(+0.16%)
Apr 10, 2019 10.56 10.59 10.56 10.56 399,287 +0.00(+0.00%)
Apr 09, 2019 10.63 10.69 10.56 10.56 396,979 -0.07(-0.65%)
Apr 08, 2019 10.49 10.66 10.49 10.63 707,020 +0.10(+0.98%)
Apr 05, 2019 10.44 10.54 10.42 10.53 883,628 +0.12(+1.16%)
Apr 04, 2019 10.42 10.42 10.39 10.41 447,580 +0.00(+0.00%)
Apr 03, 2019 10.39 10.44 10.34 10.41 406,613 +0.03(+0.33%)
Apr 02, 2019 10.44 10.46 10.37 10.37 315,212 -0.05(-0.49%)
Apr 01, 2019 10.47 10.49 10.39 10.42 488,676 -0.03(-0.33%)
Mar 29, 2019 10.44 10.46 10.37 10.46 675,780 +0.05(+0.49%)
Mar 28, 2019 10.35 10.42 10.34 10.41 789,808 +0.09(+0.83%)
Mar 27, 2019 10.32 10.35 10.25 10.32 626,515 +0.05(+0.50%)
Mar 26, 2019 10.18 10.29 10.13 10.27 356,243 +0.14(+1.36%)
Mar 25, 2019 10.20 10.23 10.11 10.13 364,433 -0.03(-0.34%)
Mar 22, 2019 10.25 10.29 10.15 10.17 494,431 -0.10(-1.00%)
Mar 21, 2019 10.25 10.34 10.23 10.27 260,432 +0.09(+0.84%)
Mar 20, 2019 10.22 10.28 10.18 10.18 423,175 -0.02(-0.17%)
Mar 19, 2019 10.27 10.27 10.20 10.20 327,073 -0.05(-0.50%)
Mar 18, 2019 10.15 10.27 10.15 10.25 323,987 +0.12(+1.17%)
Mar 15, 2019 10.20 10.25 10.13 10.13 1,466,358 -0.10(-1.00%)
Mar 14, 2019 10.20 10.28 10.20 10.23 455,881 +0.00(+0.00%)
Mar 13, 2019 10.27 10.32 10.23 10.23 444,290 -0.03(-0.33%)
Mar 12, 2019 10.30 10.34 10.25 10.27 158,554 -0.02(-0.17%)
Mar 11, 2019 10.25 10.30 10.20 10.28 303,725 +0.08(+0.83%)
Mar 08, 2019 10.17 10.23 10.17 10.20 449,549 +0.00(+0.00%)
Mar 07, 2019 10.25 10.28 10.18 10.20 364,908 -0.03(-0.33%)
Mar 06, 2019 10.32 10.32 10.22 10.23 234,393 -0.07(-0.66%)
Mar 05, 2019 10.28 10.30 10.25 10.30 174,924 +0.02(+0.17%)
Mar 04, 2019 10.40 10.40 10.27 10.28 353,443 -0.12(-1.14%)
Mar 01, 2019 10.39 10.40 10.30 10.40 570,672 +0.03(+0.33%)
Feb 28, 2019 10.37 10.40 10.32 10.37 239,967 -0.02(-0.16%)
Feb 27, 2019 10.35 10.45 10.30 10.39 531,294 +0.00(+0.00%)
Feb 26, 2019 10.37 10.39 10.32 10.39 364,638 +0.02(+0.16%)
Feb 25, 2019 10.34 10.40 10.34 10.37 556,103 +0.05(+0.49%)
Feb 22, 2019 10.27 10.35 10.27 10.32 260,423 +0.05(+0.50%)
Feb 21, 2019 10.25 10.28 10.22 10.27 265,961 +0.02(+0.16%)
Feb 20, 2019 10.28 10.28 10.22 10.25 276,791 -0.05(-0.49%)
Feb 19, 2019 10.32 10.35 10.27 10.30 377,360 -0.02(-0.16%)
Feb 15, 2019 10.35 10.37 10.28 10.32 380,193 -0.02(-0.16%)
Feb 14, 2019 10.32 10.35 10.28 10.34 298,131 +0.00(+0.00%)
Feb 13, 2019 10.37 10.39 10.28 10.34 422,420 -0.02(-0.16%)
Feb 12, 2019 10.39 10.40 10.35 10.35 515,887 -0.05(-0.49%)
Feb 11, 2019 10.29 10.40 10.29 10.40 588,669 +0.13(+1.31%)
Feb 08, 2019 10.35 10.44 10.27 10.27 778,689 -0.15(-1.45%)
Feb 07, 2019 10.47 10.47 10.29 10.42 922,245 -0.12(-1.12%)
Feb 06, 2019 10.45 10.54 10.42 10.54 456,418 +0.08(+0.81%)
Feb 05, 2019 10.42 10.47 10.42 10.45 382,170 +0.03(+0.32%)
Feb 04, 2019 10.30 10.44 10.30 10.42 588,249 +0.13(+1.31%)
Feb 01, 2019 10.22 10.30 10.19 10.29 1,284,469 +0.15(+1.50%)
Jan 31, 2019 10.17 10.18 10.08 10.13 972,810 +0.03(+0.33%)
Jan 30, 2019 10.10 10.23 10.08 10.10 1,324,864 +0.05(+0.50%)
Jan 29, 2019 10.08 10.22 10.05 10.05 3,407,801 -0.30(-2.93%)
Jan 28, 2019 10.42 10.44 10.34 10.35 471,886 -0.10(-0.97%)
Jan 25, 2019 10.45 10.54 10.42 10.45 193,721 +0.00(+0.00%)
Jan 24, 2019 10.42 10.47 10.37 10.45 353,434 +0.02(+0.16%)
Jan 23, 2019 10.42 10.45 10.37 10.44 238,227 +0.03(+0.32%)
Jan 22, 2019 10.40 10.42 10.30 10.40 216,088 -0.02(-0.16%)
Jan 18, 2019 10.45 10.50 10.37 10.42 197,583 -0.03(-0.32%)
Jan 17, 2019 10.47 10.52 10.38 10.45 308,072 +0.02(+0.16%)
Jan 16, 2019 10.40 10.44 10.37 10.44 331,892 +0.07(+0.64%)
Jan 15, 2019 10.44 10.44 10.34 10.37 175,449 -0.05(-0.48%)
Jan 14, 2019 10.40 10.53 10.39 10.42 337,087 +0.02(+0.16%)
Jan 11, 2019 10.45 10.47 10.37 10.40 245,920 -0.03(-0.32%)
Jan 10, 2019 10.34 10.47 10.30 10.44 322,885 +0.10(+0.97%)
Jan 09, 2019 10.30 10.35 10.20 10.34 259,071 +0.07(+0.65%)
Jan 08, 2019 10.27 10.32 10.19 10.27 303,367 +0.02(+0.16%)
Jan 07, 2019 10.10 10.32 10.03 10.25 316,633 +0.18(+1.82%)
Jan 04, 2019 9.937 10.09 9.887 10.07 240,701 +0.18(+1.85%)
Jan 03, 2019 9.703 9.920 9.703 9.887 243,029 +0.15(+1.54%)
Jan 02, 2019 9.520 9.770 9.420 9.736 349,990 +0.20(+2.10%)
Dec 31, 2018 9.736 9.761 9.486 9.536 461,910 -0.17(-1.72%)
Dec 28, 2018 9.536 9.753 9.536 9.703 512,353 +0.22(+2.28%)
Dec 27, 2018 9.470 9.503 9.260 9.486 617,389 +0.02(+0.17%)
Dec 26, 2018 9.163 9.486 9.147 9.470 510,740 +0.39(+4.27%)
Dec 24, 2018 9.099 9.196 8.993 9.082 497,251 +0.00(+0.00%)
Dec 21, 2018 9.212 9.389 9.050 9.082 1,217,883 -0.15(-1.58%)
Dec 20, 2018 9.503 9.503 9.099 9.228 509,189 -0.29(-3.06%)
Dec 19, 2018 9.648 9.697 9.503 9.519 354,488 -0.10(-1.01%)
Dec 18, 2018 9.632 9.733 9.567 9.616 388,966 +0.05(+0.51%)
Dec 17, 2018 9.939 9.987 9.551 9.567 492,393 -0.37(-3.74%)
Dec 14, 2018 9.907 10.02 9.890 9.939 264,157 +0.02(+0.16%)
Dec 13, 2018 10.02 10.02 9.874 9.923 241,948 -0.10(-0.97%)
Dec 12, 2018 10.08 10.15 9.971 10.02 347,263 -0.03(-0.32%)
Dec 11, 2018 9.648 10.13 9.648 10.05 691,046 +0.45(+4.71%)
Dec 10, 2018 9.729 9.745 9.583 9.600 201,530 -0.11(-1.16%)
Dec 07, 2018 9.680 9.745 9.640 9.713 358,088 +0.02(+0.17%)
Dec 06, 2018 9.616 9.729 9.583 9.697 354,084 +0.05(+0.50%)
Dec 04, 2018 9.745 9.802 9.632 9.648 273,315 -0.11(-1.16%)
Dec 03, 2018 9.858 9.858 9.713 9.761 245,566 +0.02(+0.17%)
Nov 30, 2018 9.761 9.858 9.713 9.745 286,371 -0.03(-0.33%)
Nov 29, 2018 9.697 9.826 9.697 9.777 370,015 +0.06(+0.67%)
Nov 28, 2018 9.632 9.729 9.600 9.713 476,318 +0.08(+0.84%)
Nov 27, 2018 9.680 9.713 9.616 9.632 148,915 -0.06(-0.67%)
Nov 26, 2018 9.697 9.745 9.664 9.697 246,067 +0.00(+0.00%)
Nov 23, 2018 9.616 9.745 9.616 9.697 68,932 +0.06(+0.67%)
Nov 21, 2018 9.632 9.632 9.632 0 -0.02(-0.17%)
Nov 20, 2018 9.616 9.680 9.535 9.648 297,434 -0.02(-0.17%)
Nov 19, 2018 9.713 9.745 9.648 9.664 172,107 -0.03(-0.33%)
Nov 16, 2018 9.664 9.713 9.600 9.697 245,408 +0.00(+0.00%)
Nov 15, 2018 9.745 9.745 9.616 9.697 175,402 -0.08(-0.83%)
Nov 14, 2018 9.842 9.842 9.745 9.777 189,711 -0.05(-0.49%)
Nov 13, 2018 9.713 9.842 9.697 9.826 276,134 +0.11(+1.16%)
Nov 12, 2018 9.777 9.818 9.697 9.713 168,688 -0.05(-0.50%)
Nov 09, 2018 9.745 9.761 9.680 9.761 626,824 +0.03(+0.33%)
Nov 08, 2018 9.761 9.761 9.672 9.729 142,087 -0.03(-0.33%)
Nov 07, 2018 9.713 9.761 9.616 9.761 266,000 +0.08(+0.83%)
Nov 06, 2018 9.664 9.729 9.632 9.680 351,295 +0.02(+0.17%)
Nov 05, 2018 9.616 9.680 9.583 9.664 260,507 +0.05(+0.50%)
Nov 02, 2018 9.616 9.672 9.543 9.616 283,834 +0.05(+0.51%)
Nov 01, 2018 9.373 9.600 9.373 9.567 329,115 +0.21(+2.25%)
Oct 31, 2018 9.697 9.697 9.341 9.357 423,735 -0.21(-2.20%)
Oct 30, 2018 9.470 9.616 9.438 9.567 152,005 +0.06(+0.68%)
Oct 29, 2018 9.454 9.615 9.454 9.503 176,543 +0.06(+0.68%)
Oct 26, 2018 9.454 9.486 9.317 9.438 198,319 -0.05(-0.51%)
Oct 25, 2018 9.454 9.543 9.389 9.486 257,101 +0.03(+0.34%)
Oct 24, 2018 9.373 9.503 9.373 9.454 161,428 +0.08(+0.86%)
Oct 23, 2018 9.389 9.470 9.309 9.373 199,551 -0.06(-0.68%)
Oct 22, 2018 9.422 9.535 9.389 9.438 192,850 +0.02(+0.17%)
Oct 19, 2018 9.503 9.567 9.373 9.422 297,571 -0.10(-1.02%)
Oct 18, 2018 9.600 9.616 9.470 9.519 195,014 -0.06(-0.67%)
Oct 17, 2018 9.632 9.672 9.551 9.583 177,843 -0.05(-0.50%)
Oct 16, 2018 9.535 9.646 9.503 9.632 273,085 +0.10(+1.02%)
Oct 15, 2018 9.503 9.632 9.486 9.535 290,741 +0.03(+0.34%)
Oct 12, 2018 9.664 9.697 9.470 9.503 343,175 -0.13(-1.34%)
Oct 11, 2018 9.777 9.834 9.632 9.632 319,148 -0.16(-1.65%)
Oct 10, 2018 9.858 9.971 9.793 9.793 258,426 -0.06(-0.66%)
Oct 09, 2018 9.858 9.915 9.826 9.858 258,140 +0.00(+0.00%)
Oct 08, 2018 9.729 9.890 9.729 9.858 158,647 +0.13(+1.33%)
Oct 05, 2018 9.761 9.826 9.713 9.729 244,108 -0.03(-0.33%)
Oct 04, 2018 9.939 9.987 9.761 9.761 368,900 -0.19(-1.95%)
Oct 03, 2018 9.987 10.05 9.939 9.955 255,788 -0.03(-0.32%)
Oct 02, 2018 10.08 10.10 9.987 9.987 394,116 -0.05(-0.48%)
Oct 01, 2018 10.10 10.10 10.02 10.04 539,640 +0.02(+0.16%)
Sep 28, 2018 9.973 10.04 9.957 10.02 363,182 +0.06(+0.63%)
Sep 27, 2018 9.957 10.00 9.942 9.957 148,566 +0.02(+0.16%)
Sep 26, 2018 9.942 9.973 9.926 9.942 194,329 +0.00(+0.00%)
Sep 25, 2018 10.04 10.04 9.942 9.942 207,740 -0.06(-0.63%)
Sep 24, 2018 10.05 10.08 9.989 10.00 201,870 -0.03(-0.31%)
Sep 21, 2018 10.04 10.11 10.00 10.04 807,928 +0.00(+0.00%)
Sep 20, 2018 10.02 10.07 9.957 10.04 210,251 +0.05(+0.47%)
Sep 19, 2018 10.05 10.05 9.973 9.989 238,814 -0.03(-0.31%)
Sep 18, 2018 10.05 10.07 9.973 10.02 290,418 -0.02(-0.16%)
Sep 17, 2018 10.10 10.13 9.989 10.04 255,486 +0.02(+0.16%)
Sep 14, 2018 10.07 10.07 9.989 10.02 233,993 -0.02(-0.16%)
Sep 13, 2018 10.08 10.13 10.04 10.04 245,793 -0.03(-0.31%)
Sep 12, 2018 10.08 10.08 9.973 10.07 237,867 -0.02(-0.16%)
Sep 11, 2018 10.10 10.13 10.05 10.08 173,801 -0.02(-0.16%)
Sep 10, 2018 10.21 10.21 10.08 10.10 151,901 -0.06(-0.62%)
Sep 07, 2018 10.21 10.22 10.15 10.16 152,493 -0.05(-0.46%)
Sep 06, 2018 10.19 10.26 10.18 10.21 222,529 +0.03(+0.31%)
Sep 05, 2018 10.05 10.22 10.05 10.18 185,320 +0.13(+1.25%)
Sep 04, 2018 10.05 10.14 10.04 10.05 226,146 -0.02(-0.16%)
Aug 31, 2018 10.07 10.07 10.07 0 -0.02(-0.16%)
Aug 30, 2018 10.08 10.11 10.04 10.08 147,243 +0.03(+0.31%)
Aug 29, 2018 10.05 10.08 10.02 10.05 200,248 +0.00(+0.00%)
Aug 28, 2018 10.08 10.08 10.04 10.05 252,006 -0.02(-0.16%)
Aug 27, 2018 10.04 10.09 10.04 10.07 321,584 +0.03(+0.31%)
Aug 24, 2018 10.04 10.08 10.00 10.04 111,425 +0.00(+0.00%)
Aug 23, 2018 10.07 10.10 10.04 10.04 138,164 -0.05(-0.47%)
Aug 22, 2018 10.11 10.15 10.05 10.08 183,165 -0.05(-0.46%)
Aug 21, 2018 10.05 10.15 10.05 10.13 105,999 +0.08(+0.78%)
Aug 20, 2018 10.08 10.10 10.02 10.05 232,470 -0.05(-0.47%)
Aug 17, 2018 10.05 10.11 9.989 10.10 149,691 +0.08(+0.78%)
Aug 16, 2018 9.910 10.05 9.910 10.02 124,903 +0.08(+0.79%)
Aug 15, 2018 9.895 9.973 9.879 9.942 236,389 +0.02(+0.16%)
Aug 14, 2018 9.895 9.942 9.879 9.926 121,542 +0.03(+0.32%)
Aug 13, 2018 9.910 9.926 9.816 9.895 162,713 -0.03(-0.32%)
Aug 10, 2018 9.973 9.973 9.895 9.926 153,002 -0.08(-0.79%)
Aug 09, 2018 9.942 10.02 9.926 10.00 149,304 +0.06(+0.63%)
Aug 08, 2018 9.942 9.949 9.895 9.942 146,583 +0.00(+0.00%)
Aug 07, 2018 9.973 10.05 9.895 9.942 201,105 -0.03(-0.31%)
Aug 06, 2018 10.10 10.10 9.942 9.973 279,054 -0.09(-0.94%)
Aug 03, 2018 10.22 10.27 10.07 10.07 318,803 -0.20(-1.99%)
Aug 02, 2018 10.24 10.71 10.24 10.27 494,391 -0.08(-0.76%)
Aug 01, 2018 10.43 10.43 10.19 10.35 230,024 -0.09(-0.90%)
Jul 31, 2018 10.26 10.46 10.20 10.44 610,268 +0.22(+2.15%)
Jul 30, 2018 10.19 10.29 10.13 10.22 250,040 +0.05(+0.46%)
Jul 27, 2018 10.16 10.19 10.11 10.18 245,963 +0.03(+0.31%)
Jul 26, 2018 10.10 10.16 10.08 10.15 108,644 +0.06(+0.62%)
Jul 25, 2018 10.07 10.11 10.04 10.08 244,453 +0.02(+0.16%)
Jul 24, 2018 10.11 10.15 10.05 10.07 118,101 -0.05(-0.47%)
Jul 23, 2018 10.08 10.19 10.08 10.11 176,956 +0.02(+0.16%)
Jul 20, 2018 10.11 10.19 10.08 10.10 706,179 -0.05(-0.46%)
Jul 19, 2018 10.05 10.16 10.04 10.15 284,489 +0.13(+1.25%)
Jul 18, 2018 10.04 10.08 10.00 10.02 194,453 -0.02(-0.16%)
Jul 17, 2018 10.07 10.10 10.02 10.04 201,408 -0.03(-0.31%)
Jul 16, 2018 10.04 10.08 10.02 10.07 200,609 +0.03(+0.31%)
Jul 13, 2018 10.05 10.10 10.04 10.04 176,737 -0.03(-0.31%)
Jul 12, 2018 10.11 10.11 10.04 10.07 111,580 -0.02(-0.16%)
Jul 11, 2018 10.07 10.11 10.04 10.08 192,216 +0.03(+0.31%)
Jul 10, 2018 10.11 10.13 10.05 10.05 143,165 -0.05(-0.47%)
Jul 09, 2018 10.10 10.13 10.05 10.10 246,395 +0.00(+0.00%)
Jul 06, 2018 10.11 10.15 10.08 10.10 150,090 -0.02(-0.16%)
Jul 05, 2018 10.15 10.15 10.08 10.11 145,045 -0.03(-0.31%)
Jul 03, 2018 10.15 10.15 10.15 0 +0.11(+1.10%)
Jul 02, 2018 10.02 10.08 9.959 10.04 493,173 +0.06(+0.61%)
Jun 29, 2018 9.944 10.01 9.868 9.975 291,995 +0.05(+0.46%)
Jun 28, 2018 9.822 9.929 9.791 9.929 303,727 +0.12(+1.25%)
Jun 27, 2018 9.944 9.944 9.807 9.807 285,601 -0.14(-1.38%)
Jun 26, 2018 10.02 10.02 9.914 9.944 212,407 -0.06(-0.61%)
Jun 25, 2018 9.975 10.04 9.952 10.01 152,641 +0.03(+0.31%)
Jun 22, 2018 9.959 9.990 9.898 9.975 514,775 +0.03(+0.31%)
Jun 21, 2018 10.02 10.02 9.906 9.944 220,765 -0.09(-0.91%)
Jun 20, 2018 9.975 10.08 9.914 10.04 196,169 +0.05(+0.46%)
Jun 19, 2018 10.02 9.898 9.990 134,284 +0.08(+0.77%)
Jun 18, 2018 9.898 9.952 9.883 9.914 146,949 +0.02(+0.15%)
Jun 15, 2018 9.898 9.898 9.898 195,140 +0.00(+0.00%)
Jun 14, 2018 9.853 9.914 9.837 9.898 128,845 +0.09(+0.93%)
Jun 13, 2018 9.883 9.929 9.791 9.807 212,847 -0.11(-1.08%)
Jun 12, 2018 9.944 9.959 9.883 9.914 169,669 +0.00(+0.00%)
Jun 11, 2018 9.883 9.959 9.868 9.914 200,252 +0.05(+0.46%)
Jun 08, 2018 9.898 9.975 9.868 9.868 229,143 +0.00(+0.00%)
Jun 07, 2018 9.883 9.959 9.853 9.868 173,608 -0.02(-0.15%)
Jun 06, 2018 9.868 9.883 102,289 -0.03(-0.31%)
Jun 05, 2018 9.944 9.944 9.868 9.914 188,403 +0.00(+0.00%)
Jun 04, 2018 9.898 9.959 9.883 9.914 136,424 +0.02(+0.15%)
Jun 01, 2018 9.898 9.914 9.822 9.898 130,405 +0.00(+0.00%)
May 31, 2018 9.959 10.01 9.814 9.898 266,871 -0.08(-0.77%)
May 30, 2018 9.959 9.990 9.914 9.975 198,909 +0.03(+0.31%)
May 29, 2018 9.883 9.975 9.854 9.944 193,712 +0.06(+0.62%)
May 25, 2018 9.883 9.883 9.883 0 -0.02(-0.15%)
May 24, 2018 9.959 9.975 9.883 9.898 116,416 -0.09(-0.92%)
May 23, 2018 9.975 10.01 9.929 9.990 118,654 +0.00(+0.00%)
May 22, 2018 10.01 10.06 9.959 9.990 228,815 -0.02(-0.15%)
May 21, 2018 9.959 10.01 9.914 10.01 253,022 +0.08(+0.77%)
May 18, 2018 9.959 9.959 9.868 9.929 140,272 +0.02(+0.15%)
May 17, 2018 9.959 10.02 9.883 9.914 183,086 -0.03(-0.31%)
May 16, 2018 9.929 10.01 9.929 9.944 172,187 -0.02(-0.15%)
May 15, 2018 9.914 9.990 9.914 9.959 151,068 +0.05(+0.46%)
May 14, 2018 9.975 10.00 9.914 9.914 162,928 -0.06(-0.61%)
May 11, 2018 10.04 10.07 9.929 9.975 126,110 -0.06(-0.61%)
May 10, 2018 9.990 10.04 9.959 10.04 140,516 +0.06(+0.61%)
May 09, 2018 10.01 10.02 9.898 9.975 158,486 +0.00(+0.00%)
May 08, 2018 10.10 10.15 9.964 9.975 164,393 -0.14(-1.36%)
May 07, 2018 10.08 10.14 10.07 10.11 149,282 +0.03(+0.30%)
May 04, 2018 9.868 10.08 9.868 10.08 183,593 +0.18(+1.85%)
May 03, 2018 9.807 9.929 9.746 9.898 172,215 +0.09(+0.93%)
May 02, 2018 9.776 9.929 9.776 9.807 305,658 -0.24(-2.43%)
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.