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 )

11.71 +0.21 (+1.83%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 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 30, 2010 6.023 6.029 5.867 6.023 1,069,422 +0.17(+2.86%)
Jul 29, 2010 5.942 5.967 5.812 5.855 4,831,708 -0.07(-1.26%)
Jul 28, 2010 5.930 6.029 5.880 5.930 765 -0.11(-1.75%)
Jul 27, 2010 6.041 6.066 5.917 6.035 177,681 -0.01(-0.21%)
Jul 26, 2010 5.998 6.048 5.954 6.048 142,073 +0.07(+1.25%)
Jul 23, 2010 5.874 5.985 5.843 5.973 116,821 +0.06(+1.05%)
Jul 22, 2010 5.725 5.923 5.712 5.911 203,653 +0.23(+4.04%)
Jul 21, 2010 5.768 5.768 5.663 5.681 50,538 -0.07(-1.29%)
Jul 20, 2010 5.638 5.768 5.632 5.756 77,867 +0.08(+1.42%)
Jul 19, 2010 5.669 5.687 5.625 5.675 95,828 +0.02(+0.33%)
Jul 16, 2010 5.656 5.725 5.656 5.656 76,719 -0.07(-1.19%)
Jul 15, 2010 5.731 5.737 5.656 5.725 48,320 +0.00(+0.00%)
Jul 14, 2010 5.737 5.799 5.706 5.725 67,962 +0.00(+0.00%)
Jul 13, 2010 5.725 5.787 5.675 5.725 1,868 +0.04(+0.76%)
Jul 12, 2010 5.712 5.750 5.681 5.681 48,761 -0.03(-0.54%)
Jul 09, 2010 5.712 5.843 5.681 5.712 102,921 -0.07(-1.29%)
Jul 08, 2010 5.787 5.818 5.756 5.787 139,467 +0.06(+1.08%)
Jul 07, 2010 5.632 5.725 5.625 5.725 67,550 +0.10(+1.77%)
Jul 06, 2010 5.625 5.830 5.613 5.625 955 -0.03(-0.55%)
Jul 02, 2010 5.656 5.787 5.656 5.656 37,526 -0.06(-0.98%)
Jul 01, 2010 5.718 5.733 5.625 5.712 113,245 -0.02(-0.32%)
Jun 30, 2010 5.731 5.787 5.731 5.731 1,499 +0.02(+0.33%)
Jun 29, 2010 5.799 5.812 5.712 5.712 154,935 -0.14(-2.34%)
Jun 25, 2010 5.849 5.885 5.709 5.849 317,229 +0.15(+2.55%)
Jun 24, 2010 5.794 5.800 5.691 5.703 100,052 -0.10(-1.67%)
Jun 23, 2010 5.667 5.843 5.661 5.800 68,691 -0.05(-0.83%)
Jun 22, 2010 5.849 5.970 5.843 5.849 1,199 -0.01(-0.10%)
Jun 21, 2010 5.819 5.861 5.764 5.855 155,845 +0.04(+0.73%)
Jun 18, 2010 5.812 5.843 5.667 5.812 250,348 +0.12(+2.13%)
Jun 17, 2010 5.728 5.728 5.631 5.691 113,774 -0.01(-0.11%)
Jun 16, 2010 5.685 5.716 5.631 5.697 161,503 -0.02(-0.32%)
Jun 15, 2010 5.716 5.716 5.619 5.716 947 +0.05(+0.96%)
Jun 14, 2010 5.637 5.667 5.588 5.661 146,612 +0.04(+0.65%)
Jun 11, 2010 5.576 5.625 5.552 5.625 54,827 +0.05(+0.87%)
Jun 10, 2010 5.576 5.600 5.522 5.576 879 +0.06(+1.10%)
Jun 09, 2010 5.528 5.564 5.479 5.516 103,105 +0.04(+0.66%)
Jun 08, 2010 5.485 5.503 5.431 5.479 75,329 -0.01(-0.11%)
Jun 07, 2010 5.485 5.582 5.473 5.485 92,253 +0.01(+0.11%)
Jun 04, 2010 5.479 5.552 5.479 5.479 87,117 -0.09(-1.63%)
Jun 03, 2010 5.643 5.661 5.570 5.570 131,611 -0.08(-1.39%)
Jun 02, 2010 5.649 5.673 5.461 5.649 88,520 +0.03(+0.54%)
Jun 01, 2010 5.619 5.716 5.612 5.619 768 -0.09(-1.59%)
May 28, 2010 5.709 5.709 5.552 5.709 224,205 +0.11(+1.95%)
May 27, 2010 5.534 5.606 5.431 5.600 84,464 +0.11(+1.99%)
May 26, 2010 5.491 5.570 5.455 5.491 770 +0.01(+0.22%)
May 25, 2010 5.346 5.491 5.346 5.479 140,070 +0.06(+1.12%)
May 24, 2010 5.516 5.540 5.419 5.419 103,834 -0.07(-1.22%)
May 21, 2010 5.370 5.528 5.346 5.485 135,302 +0.06(+1.12%)
May 20, 2010 5.491 5.509 5.425 5.425 206,804 -0.18(-3.14%)
May 19, 2010 5.509 5.649 5.509 5.600 143,971 +0.06(+1.09%)
May 18, 2010 5.649 5.697 5.528 5.540 150,234 -0.06(-1.08%)
May 17, 2010 5.600 5.661 5.528 5.600 98,373 +0.01(+0.11%)
May 14, 2010 5.594 5.594 5.485 5.594 87,919 -0.01(-0.22%)
May 13, 2010 5.612 5.637 5.558 5.606 116,081 -0.02(-0.43%)
May 12, 2010 5.485 5.679 5.485 5.631 108,671 +0.15(+2.65%)
May 11, 2010 5.461 5.528 5.455 5.485 102,341 -0.04(-0.66%)
May 10, 2010 5.461 5.552 5.443 5.522 148,859 +0.21(+4.00%)
May 07, 2010 5.297 5.358 5.273 5.309 210,610 -0.02(-0.34%)
May 06, 2010 5.528 5.534 5.303 5.328 273,105 -0.19(-3.41%)
May 05, 2010 5.582 5.622 5.497 5.516 96,531 -0.05(-0.87%)
May 04, 2010 5.643 5.685 5.516 5.564 208,883 -0.13(-2.34%)
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.