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 (%)
Jul 31, 2002 2.718 2.955 2.659 2.955 115,069 +0.24(+8.70%)
Jul 30, 2002 2.571 2.718 2.512 2.718 37,397 +0.12(+4.55%)
Jul 29, 2002 2.618 2.624 2.577 2.600 27,582 +0.00(+0.00%)
Jul 26, 2002 2.600 2.624 2.541 2.600 20,306 +0.03(+1.15%)
Jul 25, 2002 2.512 2.624 2.452 2.571 93,070 +0.00(+0.00%)
Jul 24, 2002 2.311 2.571 2.311 2.571 96,455 +0.21(+8.75%)
Jul 23, 2002 2.393 2.393 2.340 2.364 75,133 -0.04(-1.48%)
Jul 22, 2002 2.541 2.541 2.376 2.399 50,935 -0.12(-4.69%)
Jul 19, 2002 2.582 2.588 2.512 2.517 15,568 -0.05(-2.07%)
Jul 17, 2002 2.630 2.659 2.571 2.571 64,811 +0.01(+0.23%)
Jul 12, 2002 2.458 2.565 2.458 2.565 28,598 +0.11(+4.33%)
Jul 11, 2002 2.370 2.464 2.370 2.458 74,456 +0.01(+0.24%)
Jul 10, 2002 2.423 2.452 2.405 2.452 6,938 +0.03(+1.22%)
Jul 09, 2002 2.311 2.423 2.311 2.423 67,180 +0.06(+2.76%)
Jul 08, 2002 2.399 2.399 2.358 2.358 68,195 -0.04(-1.72%)
Jul 05, 2002 2.441 2.441 2.399 2.399 236,907 -0.04(-1.46%)
Jul 04, 2002 2.606 2.606 2.423 2.435 99,332 +0.00(+0.00%)
Jul 03, 2002 2.606 2.606 2.423 2.435 99,332 -0.23(-8.65%)
Jul 02, 2002 2.748 2.760 2.665 2.665 59,396 -0.18(-6.24%)
Jul 01, 2002 2.837 2.842 2.837 2.842 8,630 -0.05(-1.84%)
Jun 28, 2002 2.807 2.896 2.701 2.896 63,626 +0.09(+3.16%)
Jun 27, 2002 2.748 2.825 2.659 2.807 64,980 +0.02(+0.85%)
Jun 26, 2002 2.783 2.783 2.671 2.783 37,059 -0.02(-0.84%)
Jun 25, 2002 2.777 2.837 2.766 2.807 5,753 -0.03(-1.04%)
Jun 21, 2002 2.777 2.848 2.754 2.837 42,135 +0.03(+1.05%)
Jun 20, 2002 2.837 2.854 2.777 2.807 46,535 -0.01(-0.21%)
Jun 19, 2002 2.807 2.837 2.777 2.813 18,952 -0.01(-0.42%)
Jun 18, 2002 2.766 2.837 2.748 2.825 24,198 +0.05(+1.70%)
Jun 17, 2002 2.777 2.807 2.748 2.777 48,566 +0.06(+2.17%)
Jun 14, 2002 2.807 2.819 2.701 2.718 57,027 -0.18(-6.12%)
Jun 12, 2002 3.061 3.067 2.807 2.896 57,703 -0.15(-4.85%)
Jun 11, 2002 3.126 3.126 2.955 3.043 41,458 -0.08(-2.65%)
Jun 10, 2002 3.185 3.191 3.073 3.126 81,394 -0.05(-1.67%)
Jun 07, 2002 3.097 3.191 3.073 3.179 89,517 +0.11(+3.66%)
Jun 06, 2002 3.043 3.073 2.990 3.067 23,183 +0.05(+1.76%)
Jun 05, 2002 3.037 3.067 3.008 3.014 36,043 +0.12(+4.29%)
May 31, 2002 2.777 2.890 2.777 2.890 88,332 -0.01(-0.41%)
May 28, 2002 2.955 2.967 2.902 2.902 68,872 -0.07(-2.19%)
May 27, 2002 2.925 3.067 2.925 2.967 83,425 +0.00(+0.00%)
May 24, 2002 2.925 3.067 2.925 2.967 83,425 +0.07(+2.45%)
May 23, 2002 2.801 2.919 2.760 2.896 80,379 +0.09(+3.38%)
May 22, 2002 2.659 2.831 2.659 2.801 25,552 +0.14(+5.33%)
May 21, 2002 2.659 2.659 2.606 2.659 80,379 +0.04(+1.35%)
May 20, 2002 2.600 2.630 2.600 2.624 13,706 -0.01(-0.22%)
May 17, 2002 2.571 2.647 2.571 2.630 56,350 +0.05(+1.83%)
May 16, 2002 2.523 2.636 2.517 2.582 47,719 +0.04(+1.39%)
May 15, 2002 2.512 2.571 2.452 2.547 27,582 +0.01(+0.23%)
May 14, 2002 2.512 2.541 2.452 2.541 38,582 +0.01(+0.47%)
May 13, 2002 2.612 2.630 2.523 2.529 21,660 -0.08(-2.95%)
May 10, 2002 2.600 2.647 2.600 2.606 24,875 +0.01(+0.23%)
May 09, 2002 2.571 2.653 2.523 2.600 78,687 +0.06(+2.33%)
May 08, 2002 2.447 2.541 2.423 2.541 40,951 +0.08(+3.12%)
May 07, 2002 2.512 2.512 2.464 2.464 29,275 -0.02(-0.95%)
May 06, 2002 2.541 2.541 2.482 2.488 15,737 -0.02(-0.71%)
May 03, 2002 2.482 2.506 2.399 2.506 24,198 +0.03(+1.19%)
May 02, 2002 2.364 2.512 2.311 2.476 40,443 +0.14(+6.08%)
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.