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 (%)
May 31, 2007 4.804 4.905 4.804 4.864 9,645 +0.01(+0.12%)
May 30, 2007 4.923 4.923 4.858 4.858 19,967 -0.04(-0.84%)
May 29, 2007 4.864 4.911 4.852 4.899 21,998 +0.05(+1.10%)
May 25, 2007 4.793 4.852 4.793 4.846 4,568 +0.02(+0.49%)
May 24, 2007 4.875 4.875 4.793 4.822 32,320 -0.04(-0.85%)
May 23, 2007 4.864 4.893 4.846 4.864 37,228 -0.04(-0.81%)
May 22, 2007 4.869 4.923 4.864 4.903 25,044 +0.03(+0.57%)
May 21, 2007 4.846 4.899 4.846 4.875 29,613 +0.02(+0.49%)
May 18, 2007 4.840 4.875 4.798 4.852 18,444 -0.05(-0.96%)
May 17, 2007 4.875 4.905 4.875 4.899 2,199 -0.01(-0.12%)
May 16, 2007 4.952 4.952 4.899 4.905 42,981 +0.01(+0.12%)
May 15, 2007 4.893 4.940 4.757 4.899 47,212 -0.05(-1.07%)
May 14, 2007 4.899 4.952 4.881 4.952 46,027 +0.05(+1.09%)
May 11, 2007 4.846 4.899 4.846 4.899 5,584 +0.02(+0.48%)
May 10, 2007 4.869 4.917 4.869 4.875 2,199 -0.05(-0.96%)
May 09, 2007 4.905 4.923 4.899 4.923 6,430 +0.03(+0.60%)
May 08, 2007 4.917 4.928 4.893 4.893 6,261 +0.01(+0.12%)
May 07, 2007 4.875 4.923 4.875 4.887 20,983 +0.01(+0.24%)
May 04, 2007 4.875 4.899 4.846 4.875 27,582 +0.02(+0.49%)
May 03, 2007 4.822 4.864 4.816 4.852 14,383 -0.01(-0.12%)
May 02, 2007 4.899 4.899 4.781 4.858 39,428 -0.01(-0.12%)
May 01, 2007 4.899 4.899 4.852 4.864 31,644 +0.03(+0.61%)
Apr 30, 2007 4.787 4.846 4.787 4.834 9,307 -0.01(-0.24%)
Apr 27, 2007 4.728 4.869 4.728 4.846 56,350 +0.09(+1.99%)
Apr 26, 2007 4.663 4.757 4.663 4.751 22,167 +0.08(+1.64%)
Apr 25, 2007 4.657 4.716 4.657 4.674 16,752 -0.03(-0.63%)
Apr 24, 2007 4.686 4.722 4.657 4.704 3,892 +0.00(+0.00%)
Apr 23, 2007 4.651 4.704 4.651 4.704 38,243 +0.06(+1.27%)
Apr 20, 2007 4.639 4.645 4.627 4.645 7,953 +0.01(+0.25%)
Apr 19, 2007 4.651 4.657 4.627 4.633 60,411 -0.02(-0.38%)
Apr 18, 2007 4.621 4.651 4.621 4.651 4,907 +0.03(+0.64%)
Apr 17, 2007 4.603 4.645 4.598 4.621 9,814 -0.01(-0.13%)
Apr 16, 2007 4.639 4.645 4.592 4.627 29,444 +0.02(+0.38%)
Apr 13, 2007 4.615 4.615 4.586 4.609 8,968 -0.01(-0.13%)
Apr 12, 2007 4.598 4.615 4.586 4.615 3,553 -0.02(-0.38%)
Apr 11, 2007 4.598 4.657 4.598 4.633 6,261 -0.02(-0.51%)
Apr 10, 2007 4.668 4.692 4.633 4.657 2,369 -0.04(-0.76%)
Apr 09, 2007 4.674 4.692 4.651 4.692 1,184 -0.02(-0.38%)
Apr 05, 2007 4.704 4.716 4.668 4.710 7,445 +0.01(+0.13%)
Apr 04, 2007 4.668 4.710 4.657 4.704 9,645 +0.03(+0.63%)
Apr 03, 2007 4.668 4.680 4.651 4.674 17,768 +0.04(+0.76%)
Apr 02, 2007 4.580 4.639 4.580 4.639 15,229 +0.06(+1.29%)
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%)
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.