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, 2018 10.10 10.10 10.01 10.05 178,812 -0.02(-0.15%)
Apr 27, 2018 10.04 10.11 10.01 10.07 141,186 +0.06(+0.61%)
Apr 26, 2018 9.929 10.07 9.883 10.01 169,186 +0.06(+0.61%)
Apr 25, 2018 9.959 9.975 9.883 9.944 133,415 +0.00(+0.00%)
Apr 24, 2018 9.914 9.990 9.853 9.944 137,927 +0.03(+0.31%)
Apr 23, 2018 9.837 9.937 9.807 9.914 126,638 +0.12(+1.25%)
Apr 20, 2018 9.776 9.868 9.761 9.791 201,548 -0.02(-0.16%)
Apr 19, 2018 9.944 9.959 9.776 9.807 133,291 -0.14(-1.38%)
Apr 18, 2018 9.898 9.975 9.898 9.944 107,849 +0.05(+0.46%)
Apr 17, 2018 9.868 9.898 9.807 9.898 119,625 +0.05(+0.47%)
Apr 16, 2018 9.853 9.883 9.776 9.853 106,547 +0.05(+0.47%)
Apr 13, 2018 9.883 9.883 9.776 9.807 119,487 -0.05(-0.47%)
Apr 12, 2018 9.944 9.944 9.822 9.853 110,708 -0.06(-0.62%)
Apr 11, 2018 9.959 9.990 9.883 9.914 124,025 -0.06(-0.61%)
Apr 10, 2018 10.02 10.02 9.929 9.975 207,656 +0.03(+0.31%)
Apr 09, 2018 9.929 9.990 9.883 9.944 200,659 +0.06(+0.62%)
Apr 06, 2018 9.883 9.959 9.853 9.883 160,106 -0.02(-0.15%)
Apr 05, 2018 9.883 9.944 9.837 9.898 143,905 +0.05(+0.47%)
Apr 04, 2018 9.853 9.914 9.769 9.853 197,070 -0.08(-0.77%)
Apr 03, 2018 9.730 9.944 9.700 9.929 306,339 +0.20(+2.04%)
Apr 02, 2018 9.853 9.914 9.608 9.730 301,080 -0.12(-1.24%)
Mar 29, 2018 9.853 9.853 9.853 0 +0.12(+1.22%)
Mar 28, 2018 9.615 9.734 9.540 9.734 353,755 +0.09(+0.92%)
Mar 27, 2018 9.600 9.689 9.526 9.645 208,095 +0.07(+0.78%)
Mar 26, 2018 9.511 9.585 9.451 9.570 215,457 +0.12(+1.26%)
Mar 23, 2018 9.600 9.600 9.444 9.451 176,803 -0.10(-1.09%)
Mar 22, 2018 9.540 9.652 9.526 9.555 215,618 -0.01(-0.16%)
Mar 21, 2018 9.600 9.645 9.496 9.570 177,679 -0.01(-0.16%)
Mar 20, 2018 9.689 9.689 9.570 9.585 133,796 -0.09(-0.92%)
Mar 19, 2018 9.749 9.763 9.585 9.674 207,283 -0.10(-1.06%)
Mar 16, 2018 9.674 9.793 9.630 9.778 669,238 +0.13(+1.39%)
Mar 15, 2018 9.763 9.763 9.615 9.645 173,032 -0.12(-1.22%)
Mar 14, 2018 9.704 9.808 9.704 9.763 239,076 +0.09(+0.92%)
Mar 13, 2018 9.600 9.719 9.600 9.674 209,746 +0.09(+0.93%)
Mar 12, 2018 9.481 9.630 9.481 9.585 186,937 +0.13(+1.42%)
Mar 09, 2018 9.422 9.451 9.340 9.451 190,024 +0.06(+0.63%)
Mar 08, 2018 9.347 9.422 9.310 9.392 238,585 +0.06(+0.64%)
Mar 07, 2018 9.347 9.332 174,411 +0.06(+0.64%)
Mar 06, 2018 9.124 9.288 9.080 9.273 218,381 +0.13(+1.46%)
Mar 05, 2018 9.110 9.251 9.110 9.139 165,557 +0.03(+0.33%)
Mar 02, 2018 8.976 9.110 8.939 9.110 170,356 +0.07(+0.82%)
Mar 01, 2018 8.991 9.080 8.946 9.035 287,039 +0.09(+1.00%)
Feb 28, 2018 9.214 9.243 8.946 8.946 425,381 -0.27(-2.90%)
Feb 27, 2018 9.466 9.526 9.214 9.214 152,296 -0.28(-2.97%)
Feb 26, 2018 9.436 9.496 9.368 9.496 187,011 +0.09(+0.95%)
Feb 23, 2018 9.347 9.459 9.332 9.407 154,772 +0.13(+1.44%)
Feb 22, 2018 9.258 9.273 149,613 -0.10(-1.11%)
Feb 21, 2018 9.303 9.645 9.303 9.377 260,505 +0.04(+0.48%)
Feb 20, 2018 9.496 9.570 9.303 9.332 284,182 -0.15(-1.57%)
Feb 16, 2018 9.481 9.481 9.481 0 +0.01(+0.16%)
Feb 15, 2018 9.332 9.526 9.288 9.466 279,387 +0.21(+2.25%)
Feb 14, 2018 9.154 9.273 9.154 9.258 270,823 +0.06(+0.65%)
Feb 13, 2018 9.154 9.288 9.065 9.199 236,268 +0.01(+0.16%)
Feb 12, 2018 9.124 9.199 9.020 9.184 221,835 +0.07(+0.82%)
Feb 09, 2018 9.124 9.191 8.961 9.110 342,690 +0.01(+0.16%)
Feb 08, 2018 9.184 9.273 9.080 9.095 248,287 -0.07(-0.81%)
Feb 07, 2018 9.243 9.332 9.154 9.169 250,450 -0.07(-0.80%)
Feb 06, 2018 9.035 9.332 8.961 9.243 428,750 +0.01(+0.16%)
Feb 05, 2018 9.436 9.465 8.976 9.228 447,865 -0.25(-2.66%)
Feb 02, 2018 9.585 9.600 9.436 9.481 299,424 -0.12(-1.24%)
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.