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 (%)
Sep 30, 2010 6.853 6.870 6.781 6.853 2,412 +0.07(+0.97%)
Sep 29, 2010 6.863 6.863 6.743 6.787 281,788 -0.06(-0.84%)
Sep 28, 2010 6.844 6.851 6.711 6.844 5,096 +0.08(+1.22%)
Sep 27, 2010 6.768 6.780 6.712 6.762 381,255 +0.01(+0.09%)
Sep 24, 2010 6.687 6.755 6.637 6.755 377,800 +0.14(+2.16%)
Sep 23, 2010 6.662 6.687 6.613 6.613 998 -0.06(-0.84%)
Sep 22, 2010 6.675 6.706 6.656 6.668 294,676 +0.01(+0.19%)
Sep 21, 2010 6.718 6.718 6.644 6.656 295,544 -0.05(-0.74%)
Sep 20, 2010 6.606 6.712 6.588 6.706 397,393 +0.12(+1.89%)
Sep 17, 2010 6.582 6.613 6.526 6.582 256,370 -0.01(-0.09%)
Sep 15, 2010 6.613 6.616 6.557 6.588 207,639 -0.01(-0.19%)
Sep 14, 2010 6.650 6.662 6.588 6.600 395,691 -0.01(-0.09%)
Sep 13, 2010 6.582 6.625 6.574 6.606 257,570 +0.06(+0.85%)
Sep 10, 2010 6.513 6.563 6.476 6.550 431,064 +0.08(+1.25%)
Sep 09, 2010 6.445 6.482 6.389 6.470 260,704 +0.08(+1.26%)
Sep 08, 2010 6.383 6.395 6.370 6.389 169,172 +0.02(+0.29%)
Sep 07, 2010 6.482 6.482 6.358 6.370 816 -0.02(-0.39%)
Sep 03, 2010 6.420 6.426 6.346 6.395 152,031 +0.01(+0.19%)
Sep 02, 2010 6.302 6.389 6.271 6.383 405 +0.06(+0.88%)
Sep 01, 2010 6.346 6.364 6.265 6.327 415,509 +0.02(+0.30%)
Aug 31, 2010 6.240 6.339 6.296 6.308 11,972 -0.02(-0.29%)
Aug 30, 2010 6.302 6.327 6.283 6.327 186,484 +0.02(+0.39%)
Aug 27, 2010 6.302 6.302 6.178 6.302 196,204 +0.11(+1.70%)
Aug 26, 2010 6.290 6.290 6.190 6.197 186,344 -0.04(-0.70%)
Aug 25, 2010 6.178 6.265 6.166 6.240 471 +0.06(+0.90%)
Aug 24, 2010 6.209 6.233 6.159 6.184 1,914 -0.02(-0.40%)
Aug 23, 2010 6.277 6.277 6.209 6.209 121,203 -0.05(-0.79%)
Aug 20, 2010 6.159 6.296 6.159 6.259 155,724 +0.09(+1.51%)
Aug 19, 2010 6.209 6.215 6.147 6.166 711 -0.03(-0.50%)
Aug 18, 2010 6.184 6.234 6.172 6.197 7,342 -0.02(-0.30%)
Aug 17, 2010 6.240 6.271 6.184 6.215 1,137 +0.00(+0.00%)
Aug 16, 2010 6.234 6.240 6.172 6.215 91,095 -0.01(-0.10%)
Aug 13, 2010 6.221 6.234 6.116 6.221 140,029 +0.10(+1.62%)
Aug 12, 2010 6.122 6.221 6.091 6.122 258,762 -0.06(-1.00%)
Aug 11, 2010 6.240 6.259 6.147 6.184 2,063 -0.09(-1.48%)
Aug 10, 2010 6.283 6.302 6.228 6.277 879 -0.01(-0.20%)
Aug 09, 2010 6.228 6.302 6.221 6.290 406,992 +0.09(+1.50%)
Aug 06, 2010 6.197 6.209 6.116 6.197 166,423 +0.02(+0.30%)
Aug 05, 2010 6.240 6.240 6.178 6.178 155,875 -0.06(-1.00%)
Aug 04, 2010 6.159 6.247 6.116 6.240 568 +0.11(+1.82%)
Aug 03, 2010 6.072 6.147 6.054 6.128 374,607 +0.06(+0.92%)
Aug 02, 2010 6.091 6.091 5.985 6.072 300,783 +0.05(+0.82%)
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%)
May 03, 2010 5.643 5.697 5.619 5.697 90,697 +0.08(+1.40%)
Apr 30, 2010 5.716 5.752 5.619 5.619 254,246 -0.08(-1.38%)
Apr 29, 2010 5.606 5.697 5.606 5.697 114,240 +0.13(+2.29%)
Apr 28, 2010 5.594 5.600 5.511 5.570 91,963 +0.07(+1.32%)
Apr 27, 2010 5.619 5.619 5.461 5.497 162,570 -0.11(-1.95%)
Apr 26, 2010 5.540 5.619 5.540 5.606 139,247 +0.07(+1.20%)
Apr 23, 2010 5.516 5.546 5.503 5.540 56,810 +0.03(+0.55%)
Apr 22, 2010 5.455 5.546 5.443 5.509 92,912 +0.05(+1.00%)
Apr 21, 2010 5.485 5.485 5.443 5.455 86,805 -0.03(-0.55%)
Apr 20, 2010 5.449 5.485 5.449 5.485 58,609 +0.03(+0.56%)
Apr 19, 2010 5.497 5.509 5.437 5.455 66,937 -0.04(-0.77%)
Apr 16, 2010 5.540 5.540 5.425 5.497 192,408 -0.03(-0.55%)
Apr 15, 2010 5.522 5.546 5.509 5.528 84,863 -0.01(-0.22%)
Apr 14, 2010 5.516 5.540 5.503 5.540 141,608 +0.03(+0.55%)
Apr 13, 2010 5.522 5.522 5.509 5.509 149,958 +0.00(+0.00%)
Apr 12, 2010 5.516 5.516 5.479 5.509 114,261 +0.01(+0.11%)
Apr 09, 2010 5.509 5.516 5.497 5.503 75,822 +0.00(+0.00%)
Apr 08, 2010 5.503 5.516 5.491 5.503 61,753 -0.01(-0.22%)
Apr 07, 2010 5.516 5.534 5.497 5.516 148,647 +0.00(+0.00%)
Apr 06, 2010 5.528 5.528 5.503 5.516 225,664 +0.00(+0.00%)
Apr 05, 2010 5.449 5.516 5.449 5.516 152,120 +0.05(+0.89%)
Apr 01, 2010 5.467 5.467 5.467 5.467 125,391 +0.01(+0.22%)
Mar 31, 2010 5.473 5.516 5.455 5.455 160,869 -0.01(-0.22%)
Mar 30, 2010 5.479 5.534 5.455 5.467 87,186 +0.02(+0.45%)
Mar 29, 2010 5.485 5.485 5.425 5.443 167,048 +0.01(+0.11%)
Mar 26, 2010 5.449 5.484 5.425 5.437 119,572 -0.04(-0.65%)
Mar 25, 2010 5.502 5.514 5.466 5.472 136,450 -0.02(-0.43%)
Mar 24, 2010 5.496 5.514 5.472 5.496 155,076 -0.01(-0.21%)
Mar 23, 2010 5.531 5.531 5.460 5.508 164,611 +0.01(+0.11%)
Mar 22, 2010 5.348 5.525 5.348 5.502 518,254 +0.15(+2.76%)
Mar 19, 2010 5.384 5.384 5.330 5.354 284,307 -0.03(-0.55%)
Mar 18, 2010 5.330 5.401 5.319 5.384 1,386,582 +0.05(+0.89%)
Mar 17, 2010 5.319 5.342 5.313 5.336 131,091 +0.02(+0.33%)
Mar 16, 2010 5.319 5.319 5.298 5.319 47,731 +0.01(+0.11%)
Mar 15, 2010 5.301 5.313 5.295 5.313 60,611 -0.01(-0.11%)
Mar 12, 2010 5.313 5.319 5.307 5.319 119,689 +0.00(+0.00%)
Mar 11, 2010 5.313 5.319 5.307 5.319 178,384 +0.00(+0.00%)
Mar 10, 2010 5.319 5.319 5.307 5.319 113,544 +0.00(+0.00%)
Mar 09, 2010 5.319 5.330 5.301 5.319 57,847 +0.01(+0.11%)
Mar 08, 2010 5.319 5.319 5.277 5.313 118,423 -0.01(-0.22%)
Mar 05, 2010 5.319 5.324 5.307 5.324 84,433 +0.01(+0.11%)
Mar 04, 2010 5.313 5.324 5.307 5.319 81,990 +0.01(+0.22%)
Mar 03, 2010 5.319 5.319 5.289 5.307 137,171 -0.01(-0.22%)
Mar 02, 2010 5.319 5.319 5.277 5.319 67,691 +0.02(+0.45%)
Mar 01, 2010 5.259 5.313 5.200 5.295 70,459 +0.08(+1.59%)
Feb 26, 2010 5.348 5.348 5.212 5.212 415,996 -0.14(-2.54%)
Feb 25, 2010 5.236 5.366 5.236 5.348 208,994 +0.08(+1.46%)
Feb 24, 2010 5.242 5.289 5.237 5.271 46,169 +0.06(+1.13%)
Feb 23, 2010 5.230 5.254 5.200 5.212 58,352 -0.03(-0.56%)
Feb 22, 2010 5.283 5.295 5.218 5.242 36,026 -0.02(-0.45%)
Feb 19, 2010 5.313 5.313 5.254 5.265 81,455 -0.04(-0.67%)
Feb 18, 2010 5.277 5.348 5.271 5.301 69,672 +0.01(+0.22%)
Feb 17, 2010 5.289 5.319 5.248 5.289 52,168 +0.01(+0.11%)
Feb 16, 2010 5.224 5.283 5.064 5.283 307,223 +0.05(+0.90%)
Feb 12, 2010 5.200 5.236 5.236 5.236 47,212 +0.01(+0.23%)
Feb 11, 2010 5.271 5.289 5.194 5.224 132,052 -0.04(-0.79%)
Feb 10, 2010 5.248 5.277 5.200 5.265 71,381 +0.00(+0.00%)
Feb 09, 2010 5.348 5.395 5.247 5.265 89,564 -0.05(-0.89%)
Feb 08, 2010 5.307 5.319 5.271 5.313 119,986 +0.04(+0.67%)
Feb 05, 2010 5.230 5.283 5.230 5.277 82,300 +0.03(+0.56%)
Feb 04, 2010 5.307 5.313 5.248 5.248 114,905 -0.06(-1.11%)
Feb 03, 2010 5.330 5.348 5.298 5.307 92,058 -0.01(-0.11%)
Feb 02, 2010 5.354 5.354 5.313 5.313 87,792 -0.02(-0.44%)
Feb 01, 2010 5.360 5.360 5.313 5.336 80,819 -0.01(-0.22%)
Jan 29, 2010 5.336 5.360 5.324 5.348 96,296 +0.03(+0.56%)
Jan 28, 2010 5.407 5.407 5.319 5.319 66,281 -0.02(-0.33%)
Jan 27, 2010 5.330 5.372 5.324 5.336 76,715 +0.01(+0.11%)
Jan 26, 2010 5.354 5.360 5.324 5.330 69,089 -0.01(-0.22%)
Jan 25, 2010 5.354 5.360 5.324 5.342 83,848 +0.02(+0.44%)
Jan 22, 2010 5.348 5.366 5.313 5.319 91,921 -0.01(-0.11%)
Jan 21, 2010 5.354 5.360 5.324 5.324 90,216 -0.02(-0.44%)
Jan 20, 2010 5.378 5.378 5.336 5.348 60,257 -0.02(-0.44%)
Jan 19, 2010 5.378 5.378 5.348 5.372 120,118 +0.01(+0.11%)
Jan 15, 2010 5.372 5.366 5.366 5.366 147,898 -0.01(-0.11%)
Jan 14, 2010 5.372 5.372 5.341 5.372 137,122 +0.02(+0.33%)
Jan 13, 2010 5.354 5.372 5.336 5.354 129,603 +0.00(+0.00%)
Jan 12, 2010 5.401 5.401 5.348 5.354 84,352 -0.02(-0.33%)
Jan 11, 2010 5.413 5.413 5.342 5.372 161,511 +0.05(+0.89%)
Jan 08, 2010 5.295 5.348 5.295 5.324 182,259 +0.03(+0.56%)
Jan 07, 2010 5.319 5.342 5.259 5.295 107,652 +0.00(+0.00%)
Jan 06, 2010 5.295 5.319 5.248 5.295 125,292 +0.04(+0.67%)
Jan 05, 2010 5.218 5.301 5.206 5.259 228,957 +0.05(+1.02%)
Jan 04, 2010 5.189 5.212 5.165 5.206 104,110 +0.05(+0.92%)
Dec 31, 2009 5.194 5.159 5.159 5.159 158,389 -0.04(-0.68%)
Dec 30, 2009 5.200 5.212 5.159 5.194 79,216 +0.01(+0.11%)
Dec 29, 2009 5.194 5.218 5.129 5.189 187,226 -0.05(-1.01%)
Dec 28, 2009 5.242 5.265 5.230 5.242 271,541 +0.02(+0.34%)
Dec 24, 2009 5.248 5.259 5.224 5.224 72,967 +0.00(+0.00%)
Dec 23, 2009 5.259 5.271 5.206 5.224 215,386 -0.01(-0.23%)
Dec 22, 2009 5.259 5.259 5.218 5.236 190,128 -0.01(-0.11%)
Dec 21, 2009 5.514 5.514 5.206 5.242 223,909 +0.01(+0.23%)
Dec 18, 2009 5.206 5.259 5.171 5.230 320,855 +0.05(+1.03%)
Dec 17, 2009 5.212 5.254 5.141 5.177 186,959 -0.02(-0.45%)
Dec 16, 2009 5.224 5.224 5.183 5.200 224,026 +0.03(+0.57%)
Dec 15, 2009 5.230 5.248 5.171 5.171 244,392 -0.04(-0.79%)
Dec 14, 2009 5.200 5.242 5.194 5.212 245,766 +0.05(+1.03%)
Dec 11, 2009 5.194 5.194 5.141 5.159 158,042 +0.01(+0.11%)
Dec 10, 2009 5.236 5.259 5.118 5.153 225,228 +0.00(+0.00%)
Dec 09, 2009 5.053 5.254 4.999 5.153 236,235 +0.12(+2.47%)
Dec 08, 2009 5.041 5.053 4.994 5.029 214,112 -0.03(-0.58%)
Dec 07, 2009 5.017 5.135 4.905 5.059 281,932 +0.17(+3.51%)
Dec 04, 2009 4.864 4.899 4.840 4.887 111,319 +0.04(+0.85%)
Dec 03, 2009 4.828 4.893 4.828 4.846 71,525 +0.05(+0.99%)
Dec 02, 2009 4.745 4.840 4.745 4.798 42,249 +0.07(+1.50%)
Dec 01, 2009 4.810 4.810 4.728 4.728 39,047 -0.04(-0.87%)
Nov 30, 2009 4.763 4.769 4.728 4.769 38,357 +0.01(+0.25%)
Nov 27, 2009 4.793 4.840 4.751 4.757 52,370 -0.11(-2.31%)
Nov 25, 2009 4.846 4.905 4.846 4.869 94,766 +0.01(+0.12%)
Nov 24, 2009 4.722 4.869 4.716 4.864 173,875 +0.14(+3.00%)
Nov 23, 2009 4.751 4.787 4.704 4.722 80,376 +0.01(+0.25%)
Nov 20, 2009 4.692 4.728 4.680 4.710 82,611 +0.02(+0.38%)
Nov 19, 2009 4.733 4.733 4.674 4.692 70,224 -0.03(-0.63%)
Nov 18, 2009 4.716 4.722 4.674 4.722 70,107 +0.01(+0.13%)
Nov 17, 2009 4.722 4.722 4.651 4.716 139,161 -0.01(-0.13%)
Nov 16, 2009 4.728 4.745 4.698 4.722 98,286 -0.01(-0.13%)
Nov 13, 2009 4.722 4.728 4.697 4.728 70,549 +0.03(+0.63%)
Nov 12, 2009 4.763 4.781 4.692 4.698 104,232 -0.06(-1.24%)
Nov 11, 2009 4.745 4.763 4.710 4.757 43,756 +0.04(+0.88%)
Nov 10, 2009 4.757 4.798 4.698 4.716 77,490 -0.09(-1.84%)
Nov 09, 2009 4.875 4.875 4.798 4.804 265,984 +0.12(+2.65%)
Nov 06, 2009 4.728 4.728 4.668 4.680 62,760 -0.06(-1.25%)
Nov 05, 2009 4.639 4.757 4.639 4.739 75,136 +0.13(+2.82%)
Nov 04, 2009 4.745 4.781 4.609 4.609 101,161 -0.15(-3.11%)
Nov 03, 2009 4.745 4.781 4.716 4.757 71,556 -0.02(-0.49%)
Nov 02, 2009 4.828 4.828 4.757 4.781 54,410 -0.01(-0.25%)
Oct 30, 2009 4.846 4.852 4.769 4.793 85,462 -0.03(-0.61%)
Oct 29, 2009 4.769 4.840 4.769 4.822 56,180 +0.05(+0.99%)
Oct 28, 2009 4.858 4.899 4.775 4.775 109,180 -0.07(-1.46%)
Oct 27, 2009 4.864 4.899 4.846 4.846 49,493 +0.00(+0.00%)
Oct 26, 2009 4.881 4.911 4.846 4.846 42,611 -0.01(-0.24%)
Oct 23, 2009 4.858 4.905 4.858 4.858 35,025 -0.04(-0.72%)
Oct 22, 2009 4.846 4.905 4.846 4.893 27,378 +0.04(+0.85%)
Oct 21, 2009 4.864 4.905 4.834 4.852 64,430 -0.01(-0.24%)
Oct 20, 2009 4.869 4.899 4.864 4.864 40,374 -0.02(-0.36%)
Oct 19, 2009 4.911 4.923 4.846 4.881 90,652 +0.02(+0.49%)
Oct 16, 2009 4.828 4.905 4.828 4.858 28,936 -0.02(-0.36%)
Oct 15, 2009 4.875 4.875 4.846 4.875 41,323 -0.04(-0.72%)
Oct 14, 2009 4.964 4.964 4.834 4.911 80,206 +0.05(+0.97%)
Oct 13, 2009 4.893 4.911 4.852 4.864 54,673 -0.05(-0.96%)
Oct 12, 2009 4.923 4.958 4.893 4.911 32,936 -0.04(-0.84%)
Oct 09, 2009 4.940 4.964 4.875 4.952 32,151 +0.01(+0.12%)
Oct 08, 2009 4.946 4.982 4.899 4.946 36,788 +0.03(+0.60%)
Oct 07, 2009 4.905 4.928 4.858 4.917 40,908 +0.01(+0.24%)
Oct 06, 2009 5.147 5.147 4.881 4.905 80,651 -0.05(-0.95%)
Oct 05, 2009 4.994 4.999 4.917 4.952 65,909 -0.05(-1.06%)
Oct 02, 2009 4.875 5.023 4.828 5.005 99,301 +0.10(+2.05%)
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.