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 )

12.25 +0.08 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2014 8.122 8.170 8.075 8.160 315,992 +0.09(+1.06%)
Apr 29, 2014 8.180 8.199 8.046 8.075 400,685 -0.10(-1.28%)
Apr 28, 2014 8.180 8.227 8.132 8.180 387,561 +0.00(+0.00%)
Apr 25, 2014 8.160 8.216 8.141 8.180 239,201 +0.03(+0.35%)
Apr 24, 2014 8.227 8.275 8.141 8.151 186,296 -0.07(-0.81%)
Apr 23, 2014 8.246 8.265 8.208 8.218 219,734 -0.02(-0.23%)
Apr 22, 2014 8.151 8.246 8.141 8.237 285,232 +0.10(+1.17%)
Apr 21, 2014 8.151 8.180 8.113 8.141 298,270 -0.02(-0.23%)
Apr 17, 2014 8.151 8.160 8.160 8.160 323,728 +0.02(+0.23%)
Apr 16, 2014 8.180 8.189 8.122 8.141 377,901 -0.02(-0.23%)
Apr 15, 2014 8.227 8.275 8.141 8.160 555,369 -0.09(-1.04%)
Apr 14, 2014 8.199 8.303 8.160 8.246 340,171 +0.05(+0.58%)
Apr 11, 2014 8.227 8.313 8.199 8.199 514,078 -0.05(-0.58%)
Apr 10, 2014 8.284 8.370 8.246 8.246 449,896 -0.02(-0.23%)
Apr 09, 2014 8.275 8.303 8.199 8.265 196,289 -0.02(-0.23%)
Apr 08, 2014 8.256 8.313 8.256 8.284 348,713 +0.01(+0.11%)
Apr 07, 2014 8.141 8.341 8.141 8.275 624,755 +0.07(+0.81%)
Apr 04, 2014 8.180 8.256 8.151 8.208 334,896 +0.05(+0.58%)
Apr 03, 2014 8.180 8.199 8.113 8.160 314,802 -0.04(-0.46%)
Apr 02, 2014 8.275 8.313 8.199 8.199 483,118 -0.10(-1.15%)
Apr 01, 2014 8.275 8.303 8.238 8.294 644,212 +0.02(+0.22%)
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%)
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.