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, 2017 9.665 9.785 9.608 9.764 326,210 +0.11(+1.17%)
Jul 28, 2017 9.735 9.764 9.608 9.651 292,186 -0.10(-1.01%)
Jul 27, 2017 9.707 9.764 9.663 9.750 183,227 +0.04(+0.44%)
Jul 26, 2017 9.622 9.707 9.622 9.707 176,363 +0.08(+0.88%)
Jul 25, 2017 9.679 9.735 9.608 9.622 201,739 -0.04(-0.44%)
Jul 24, 2017 9.750 9.764 9.637 9.665 157,767 -0.06(-0.58%)
Jul 21, 2017 9.735 9.764 9.637 9.721 224,013 +0.06(+0.58%)
Jul 20, 2017 9.651 9.707 9.608 9.665 127,207 +0.01(+0.15%)
Jul 19, 2017 9.594 9.679 9.552 9.651 171,532 +0.06(+0.59%)
Jul 18, 2017 9.707 9.707 9.552 9.594 259,015 -0.14(-1.45%)
Jul 17, 2017 9.792 9.806 9.707 9.735 206,755 -0.06(-0.58%)
Jul 14, 2017 9.665 9.792 9.637 9.792 406,451 +0.14(+1.46%)
Jul 13, 2017 9.679 9.707 9.608 9.651 172,174 -0.03(-0.29%)
Jul 12, 2017 9.721 9.820 9.651 9.679 183,437 +0.01(+0.15%)
Jul 11, 2017 9.637 9.735 9.552 9.665 241,625 +0.03(+0.29%)
Jul 10, 2017 9.721 9.721 9.552 9.637 326,083 -0.10(-1.02%)
Jul 07, 2017 9.806 9.820 9.637 9.735 204,683 -0.06(-0.58%)
Jul 06, 2017 9.834 9.834 9.750 9.792 269,870 -0.10(-1.00%)
Jul 05, 2017 9.877 9.933 9.806 9.891 262,939 +0.01(+0.14%)
Jul 03, 2017 9.792 9.919 9.778 9.877 280,211 +0.10(+1.01%)
Jun 30, 2017 9.819 9.847 9.750 9.778 334,745 -0.04(-0.42%)
Jun 29, 2017 9.805 9.833 9.709 9.819 291,567 +0.01(+0.14%)
Jun 28, 2017 9.778 9.833 9.681 9.805 311,932 +0.06(+0.57%)
Jun 27, 2017 9.874 9.888 9.750 9.750 315,193 -0.11(-1.12%)
Jun 26, 2017 9.833 9.902 9.750 9.860 257,534 +0.03(+0.28%)
Jun 23, 2017 9.778 9.833 9.723 9.833 378,505 +0.08(+0.85%)
Jun 22, 2017 9.723 9.812 9.723 9.750 156,484 +0.01(+0.14%)
Jun 21, 2017 9.847 9.902 9.737 9.737 185,852 -0.10(-0.98%)
Jun 20, 2017 9.888 9.916 9.792 9.833 174,893 -0.07(-0.70%)
Jun 19, 2017 9.916 9.927 9.833 9.902 233,120 -0.01(-0.14%)
Jun 16, 2017 9.668 9.916 9.668 9.916 600,902 +0.19(+1.98%)
Jun 15, 2017 9.695 9.744 9.668 9.723 145,475 +0.01(+0.14%)
Jun 14, 2017 9.709 9.737 9.600 9.709 183,432 +0.03(+0.28%)
Jun 13, 2017 9.668 9.737 9.619 9.681 210,243 -0.01(-0.14%)
Jun 12, 2017 9.613 9.792 9.613 9.695 374,008 +0.07(+0.72%)
Jun 09, 2017 9.475 9.647 9.475 9.626 325,393 +0.15(+1.60%)
Jun 08, 2017 9.365 9.516 9.365 9.475 252,041 +0.12(+1.33%)
Jun 07, 2017 9.502 9.516 9.351 9.351 339,786 -0.15(-1.59%)
Jun 06, 2017 9.447 9.544 9.365 9.502 177,319 +0.04(+0.44%)
Jun 05, 2017 9.585 9.599 9.461 9.461 121,600 -0.17(-1.72%)
Jun 02, 2017 9.585 9.709 9.557 9.626 316,117 +0.08(+0.87%)
Jun 01, 2017 9.434 9.557 9.406 9.544 135,027 +0.10(+1.02%)
May 31, 2017 9.502 9.502 9.392 9.447 151,513 -0.01(-0.15%)
May 30, 2017 9.502 9.530 9.447 9.461 82,958 -0.08(-0.87%)
May 26, 2017 9.544 9.544 9.406 9.544 122,552 +0.03(+0.29%)
May 25, 2017 9.475 9.571 9.431 9.516 185,699 +0.06(+0.58%)
May 24, 2017 9.420 9.530 9.420 9.461 160,763 +0.04(+0.44%)
May 23, 2017 9.323 9.434 9.282 9.420 159,128 +0.12(+1.33%)
May 22, 2017 9.255 9.337 9.241 9.296 197,778 +0.03(+0.30%)
May 19, 2017 9.241 9.330 9.227 9.268 168,919 +0.01(+0.15%)
May 18, 2017 9.268 9.344 9.241 9.255 199,756 -0.03(-0.30%)
May 17, 2017 9.310 9.337 9.268 9.282 226,753 -0.03(-0.30%)
May 16, 2017 9.296 9.351 9.268 9.310 126,831 +0.01(+0.15%)
May 15, 2017 9.255 9.351 9.255 9.296 144,060 +0.04(+0.45%)
May 12, 2017 9.296 9.323 9.241 9.255 148,387 -0.06(-0.59%)
May 11, 2017 9.255 9.351 9.227 9.310 170,082 +0.03(+0.30%)
May 10, 2017 9.241 9.323 9.213 9.282 229,528 +0.04(+0.45%)
May 09, 2017 9.420 9.461 9.213 9.241 368,613 -0.18(-1.90%)
May 08, 2017 9.502 9.557 9.420 9.420 166,349 -0.08(-0.87%)
May 05, 2017 9.378 9.552 9.378 9.502 250,531 +0.08(+0.88%)
May 04, 2017 9.447 9.502 9.365 9.420 298,399 -0.03(-0.29%)
May 03, 2017 9.516 9.585 9.406 9.447 291,909 -0.07(-0.72%)
May 02, 2017 9.695 9.695 9.502 9.516 254,572 -0.17(-1.71%)
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.