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 )

11.69 -0.15 (-1.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2020 10.36 10.51 10.31 10.36 275,831 +0.01(+0.07%)
Sep 29, 2020 10.64 10.67 10.28 10.36 391,908 -0.28(-2.63%)
Sep 28, 2020 10.44 10.76 10.44 10.64 459,961 +0.23(+2.23%)
Sep 25, 2020 10.26 10.43 10.21 10.41 359,390 +0.10(+0.93%)
Sep 24, 2020 10.42 10.46 9.894 10.31 1,275,516 -0.16(-1.50%)
Sep 23, 2020 10.73 10.82 10.46 10.47 925,755 -0.20(-1.92%)
Sep 22, 2020 10.77 10.82 10.62 10.67 465,041 -0.03(-0.25%)
Sep 21, 2020 10.88 10.88 10.60 10.70 691,399 -0.30(-2.76%)
Sep 18, 2020 10.88 11.03 10.77 11.00 1,382,910 +0.20(+1.88%)
Sep 17, 2020 10.79 10.97 10.66 10.80 593,960 -0.05(-0.50%)
Sep 16, 2020 10.71 10.91 10.67 10.85 367,246 +0.20(+1.90%)
Sep 15, 2020 10.66 10.76 10.61 10.65 244,101 +0.01(+0.13%)
Sep 14, 2020 10.41 10.66 10.29 10.64 547,107 +0.35(+3.42%)
Sep 11, 2020 10.48 10.50 10.16 10.29 820,335 -0.18(-1.68%)
Sep 10, 2020 10.66 10.66 10.44 10.46 540,592 -0.18(-1.65%)
Sep 09, 2020 10.63 10.79 10.62 10.64 347,179 +0.09(+0.90%)
Sep 08, 2020 10.45 10.67 10.29 10.54 476,962 +0.07(+0.71%)
Sep 04, 2020 10.49 10.60 10.19 10.47 413,127 +0.00(+0.00%)
Sep 03, 2020 10.65 10.71 10.43 10.47 310,787 -0.18(-1.71%)
Sep 02, 2020 10.75 10.77 10.55 10.65 301,027 -0.07(-0.69%)
Sep 01, 2020 10.74 10.83 10.64 10.73 269,494 +0.02(+0.19%)
Aug 31, 2020 10.80 10.80 10.61 10.71 404,365 -0.09(-0.88%)
Aug 28, 2020 10.70 10.83 10.61 10.80 374,063 +0.16(+1.52%)
Aug 27, 2020 10.68 10.87 10.52 10.64 391,183 -0.12(-1.13%)
Aug 26, 2020 10.83 10.83 10.71 10.76 350,400 -0.05(-0.44%)
Aug 25, 2020 10.95 11.01 10.60 10.81 503,756 -0.10(-0.93%)
Aug 24, 2020 10.71 10.98 10.61 10.91 421,801 +0.26(+2.41%)
Aug 21, 2020 10.77 10.79 10.61 10.65 367,848 -0.09(-0.88%)
Aug 20, 2020 10.70 10.89 10.62 10.75 365,756 +0.01(+0.13%)
Aug 19, 2020 10.71 10.83 10.64 10.73 522,592 +0.03(+0.25%)
Aug 18, 2020 10.73 10.79 10.61 10.71 403,135 -0.02(-0.19%)
Aug 17, 2020 10.89 10.94 10.69 10.73 587,486 -0.02(-0.19%)
Aug 14, 2020 10.51 10.79 10.40 10.75 381,899 +0.23(+2.23%)
Aug 13, 2020 10.22 10.60 10.22 10.51 839,293 +0.27(+2.62%)
Aug 12, 2020 10.25 10.39 10.15 10.24 390,780 -0.01(-0.07%)
Aug 11, 2020 10.54 10.69 10.18 10.25 432,954 -0.19(-1.86%)
Aug 10, 2020 10.33 10.62 10.28 10.44 458,876 +0.16(+1.56%)
Aug 07, 2020 10.09 10.28 10.01 10.28 341,024 +0.16(+1.59%)
Aug 06, 2020 10.23 10.34 10.10 10.12 248,207 -0.04(-0.40%)
Aug 05, 2020 10.08 10.25 10.08 10.16 364,075 +0.13(+1.34%)
Aug 04, 2020 10.17 10.21 9.834 10.03 480,038 -0.20(-1.97%)
Aug 03, 2020 10.32 10.33 10.10 10.23 634,357 -0.13(-1.23%)
Jul 31, 2020 10.32 10.46 10.13 10.36 512,431 +0.02(+0.19%)
Jul 30, 2020 10.52 10.52 10.28 10.34 725,539 -0.21(-1.97%)
Jul 29, 2020 10.38 10.59 10.31 10.54 969,850 +0.31(+3.01%)
Jul 28, 2020 10.12 10.31 10.12 10.24 226,491 +0.03(+0.33%)
Jul 27, 2020 10.05 10.28 10.04 10.20 463,194 +0.08(+0.80%)
Jul 24, 2020 10.31 10.37 10.12 10.12 319,542 -0.13(-1.24%)
Jul 23, 2020 10.50 10.50 10.21 10.25 569,454 -0.19(-1.80%)
Jul 22, 2020 10.22 10.44 10.13 10.44 510,860 +0.25(+2.43%)
Jul 21, 2020 9.956 10.19 9.903 10.19 495,879 +0.34(+3.44%)
Jul 20, 2020 9.870 9.983 9.750 9.850 395,037 -0.07(-0.74%)
Jul 17, 2020 9.970 10.13 9.890 9.923 440,834 -0.03(-0.33%)
Jul 16, 2020 9.750 9.970 9.711 9.956 420,385 +0.11(+1.15%)
Jul 15, 2020 9.544 9.890 9.485 9.843 564,986 +0.43(+4.59%)
Jul 14, 2020 9.132 9.458 9.092 9.411 452,434 +0.33(+3.66%)
Jul 13, 2020 9.199 9.272 9.072 9.079 339,771 -0.05(-0.51%)
Jul 10, 2020 8.973 9.126 8.846 9.126 255,473 +0.11(+1.18%)
Jul 09, 2020 9.245 9.245 8.920 9.019 387,278 -0.24(-2.58%)
Jul 08, 2020 9.119 9.272 9.079 9.259 266,215 +0.12(+1.31%)
Jul 07, 2020 9.239 9.292 9.112 9.139 385,522 -0.08(-0.87%)
Jul 06, 2020 9.305 9.418 9.119 9.219 488,266 +0.08(+0.87%)
Jul 02, 2020 9.551 9.551 9.119 9.139 405,025 -0.21(-2.27%)
Jul 01, 2020 9.471 9.677 9.332 9.352 424,419 -0.15(-1.61%)
Jun 30, 2020 9.431 9.594 9.325 9.504 410,305 +0.08(+0.85%)
Jun 29, 2020 9.312 9.498 9.132 9.425 427,983 +0.21(+2.31%)
Jun 26, 2020 9.332 9.425 8.807 9.212 774,092 -0.25(-2.67%)
Jun 25, 2020 9.159 9.471 9.119 9.465 497,409 +0.30(+3.26%)
Jun 24, 2020 9.245 9.332 8.880 9.166 1,025,134 -0.29(-3.09%)
Jun 23, 2020 9.478 9.677 9.212 9.458 628,423 -0.01(-0.07%)
Jun 22, 2020 9.438 9.518 9.312 9.465 479,531 -0.06(-0.63%)
Jun 19, 2020 9.664 9.810 9.425 9.524 1,003,837 -0.09(-0.90%)
Jun 18, 2020 9.545 9.696 9.466 9.611 391,449 -0.05(-0.48%)
Jun 17, 2020 9.696 9.769 9.558 9.657 461,786 +0.08(+0.83%)
Jun 16, 2020 9.881 9.914 9.235 9.578 515,983 +0.13(+1.39%)
Jun 15, 2020 9.143 9.696 8.893 9.446 707,329 +0.17(+1.85%)
Jun 12, 2020 9.268 9.374 8.834 9.275 551,974 +0.43(+4.84%)
Jun 11, 2020 9.057 9.249 8.544 8.847 1,052,854 -0.60(-6.35%)
Jun 10, 2020 10.01 10.01 9.153 9.446 756,108 -0.43(-4.40%)
Jun 09, 2020 10.09 10.24 9.808 9.881 747,704 -0.49(-4.70%)
Jun 08, 2020 9.881 10.49 9.881 10.37 747,712 +0.79(+8.25%)
Jun 05, 2020 9.736 10.18 9.472 9.578 1,028,043 +0.13(+1.39%)
Jun 04, 2020 8.965 9.538 8.939 9.446 618,795 +0.45(+5.05%)
Jun 03, 2020 8.807 9.097 8.728 8.992 457,538 +0.30(+3.49%)
Jun 02, 2020 8.754 8.827 8.616 8.689 267,063 +0.04(+0.46%)
Jun 01, 2020 8.498 8.860 8.372 8.649 369,502 +0.18(+2.10%)
May 29, 2020 8.662 8.669 8.445 8.471 440,850 -0.19(-2.21%)
May 28, 2020 8.985 8.985 8.636 8.662 455,167 -0.23(-2.59%)
May 27, 2020 8.985 9.018 8.563 8.893 565,849 +0.09(+0.97%)
May 26, 2020 8.853 8.865 8.702 8.807 838,712 +0.26(+3.00%)
May 22, 2020 8.531 8.642 8.313 8.550 361,606 +0.09(+1.01%)
May 21, 2020 8.761 8.761 8.391 8.465 582,592 -0.26(-2.95%)
May 20, 2020 8.669 8.839 8.617 8.722 816,161 +0.22(+2.61%)
May 19, 2020 8.454 8.695 8.305 8.500 638,312 +0.06(+0.69%)
May 18, 2020 8.578 8.656 8.168 8.441 962,349 +0.31(+3.76%)
May 15, 2020 8.038 8.220 7.868 8.135 493,285 +0.10(+1.22%)
May 14, 2020 7.621 8.038 7.243 8.038 810,264 +0.30(+3.87%)
May 13, 2020 8.109 8.109 7.490 7.738 919,148 -0.35(-4.35%)
May 12, 2020 8.350 8.383 8.064 8.090 603,232 -0.20(-2.36%)
May 11, 2020 8.630 8.666 8.174 8.285 582,774 -0.40(-4.58%)
May 08, 2020 8.761 8.809 8.546 8.682 390,574 +0.08(+0.91%)
May 07, 2020 8.415 8.800 8.402 8.604 497,857 +0.16(+1.93%)
May 06, 2020 8.884 9.217 8.370 8.441 718,080 -0.44(-4.99%)
May 05, 2020 9.047 9.334 8.875 8.884 446,594 +0.06(+0.66%)
May 04, 2020 8.806 8.989 8.676 8.826 596,999 -0.16(-1.81%)
May 01, 2020 9.249 9.249 8.826 8.989 616,875 -0.33(-3.56%)
Apr 30, 2020 9.451 9.640 9.191 9.321 661,246 -0.31(-3.18%)
Apr 29, 2020 9.633 9.887 9.314 9.627 917,680 +0.40(+4.30%)
Apr 28, 2020 9.041 9.412 8.813 9.230 709,767 +0.40(+4.50%)
Apr 27, 2020 8.637 9.028 8.513 8.832 409,351 +0.20(+2.26%)
Apr 24, 2020 8.722 8.735 8.422 8.637 660,630 -0.12(-1.41%)
Apr 23, 2020 8.813 9.086 8.728 8.761 374,024 -0.07(-0.81%)
Apr 22, 2020 9.119 9.119 8.637 8.832 452,649 -0.12(-1.31%)
Apr 21, 2020 8.630 9.002 8.500 8.950 584,434 +0.10(+1.10%)
Apr 20, 2020 8.755 9.245 8.710 8.852 901,072 -0.20(-2.21%)
Apr 17, 2020 8.923 9.135 7.982 9.052 1,106,736 +0.60(+7.09%)
Apr 16, 2020 8.620 8.820 8.285 8.452 757,437 -0.05(-0.61%)
Apr 15, 2020 8.820 8.906 8.398 8.504 1,586,749 -0.44(-4.90%)
Apr 14, 2020 9.341 9.548 8.478 8.942 886,349 -0.05(-0.50%)
Apr 13, 2020 9.116 9.142 8.375 8.987 719,622 -0.03(-0.36%)
Apr 09, 2020 8.832 9.825 8.522 9.019 1,537,168 +0.66(+7.94%)
Apr 08, 2020 7.834 8.433 7.731 8.356 1,902,397 +1.24(+17.38%)
Apr 07, 2020 7.164 7.821 7.009 7.119 1,567,278 +0.51(+7.70%)
Apr 06, 2020 6.449 7.241 6.307 6.610 961,778 +0.67(+11.28%)
Apr 03, 2020 6.307 6.307 5.534 5.940 1,127,691 -0.46(-7.24%)
Apr 02, 2020 6.017 6.442 6.010 6.404 780,480 +0.41(+6.88%)
Apr 01, 2020 6.262 6.442 5.644 5.991 815,552 -0.73(-10.92%)
Mar 31, 2020 6.900 7.209 6.687 6.726 816,850 -0.23(-3.33%)
Mar 30, 2020 7.634 7.686 6.764 6.958 604,860 -0.75(-9.70%)
Mar 27, 2020 8.214 8.472 7.492 7.705 872,815 -0.79(-9.33%)
Mar 26, 2020 6.694 9.734 6.694 8.497 2,293,804 +2.19(+34.73%)
Mar 25, 2020 5.611 7.351 5.553 6.307 1,590,753 +0.81(+14.64%)
Mar 24, 2020 7.215 7.267 5.495 5.502 1,453,562 -1.50(-21.44%)
Mar 23, 2020 7.795 8.026 6.533 7.003 822,084 -0.62(-8.19%)
Mar 20, 2020 7.132 8.317 7.119 7.628 1,391,414 +0.59(+8.33%)
Mar 19, 2020 6.165 8.160 5.821 7.042 1,602,018 +0.89(+14.46%)
Mar 18, 2020 7.327 7.327 4.474 6.152 1,663,721 -1.49(-19.53%)
Mar 17, 2020 7.702 7.785 6.864 7.645 1,471,351 +0.03(+0.33%)
Mar 16, 2020 7.283 8.942 7.162 7.620 1,957,832 -0.09(-1.15%)
Mar 13, 2020 8.338 8.550 7.429 7.709 951,354 -0.16(-2.02%)
Mar 12, 2020 8.846 9.088 7.810 7.868 1,496,318 -1.63(-17.14%)
Mar 11, 2020 9.806 9.901 9.380 9.495 780,171 -0.57(-5.62%)
Mar 10, 2020 10.17 10.33 9.679 10.06 625,620 +0.16(+1.60%)
Mar 09, 2020 10.40 10.50 8.897 9.901 980,507 -1.25(-11.23%)
Mar 06, 2020 11.39 11.41 10.83 11.15 882,119 -0.50(-4.26%)
Mar 05, 2020 11.57 11.73 11.45 11.65 563,761 -0.14(-1.19%)
Mar 04, 2020 11.74 11.92 11.48 11.79 616,887 +0.15(+1.26%)
Mar 03, 2020 11.49 11.83 11.39 11.64 861,775 +0.18(+1.55%)
Mar 02, 2020 10.89 11.51 10.88 11.46 1,267,159 +0.60(+5.50%)
Feb 28, 2020 11.02 11.03 10.58 10.87 1,154,496 -0.31(-2.73%)
Feb 27, 2020 11.66 11.66 11.17 11.17 1,101,357 -0.58(-4.97%)
Feb 26, 2020 11.69 12.06 11.64 11.76 995,697 -0.01(-0.05%)
Feb 25, 2020 12.08 12.28 11.69 11.76 1,072,593 -0.34(-2.83%)
Feb 24, 2020 12.08 12.25 11.94 12.11 995,548 -0.26(-2.11%)
Feb 21, 2020 12.72 12.74 12.37 12.37 599,513 -0.36(-2.80%)
Feb 20, 2020 12.58 12.83 12.55 12.72 794,703 +0.18(+1.41%)
Feb 19, 2020 12.41 12.60 12.41 12.55 482,094 +0.16(+1.27%)
Feb 18, 2020 12.26 12.44 12.17 12.39 615,504 +0.28(+2.35%)
Feb 14, 2020 11.99 12.13 11.98 12.10 405,365 +0.69(+6.02%)
Feb 13, 2020 11.98 12.06 11.95 11.42 344,874 -0.54(-4.48%)
Feb 12, 2020 12.04 12.10 11.95 11.95 303,253 -0.07(-0.58%)
Feb 11, 2020 12.07 12.07 11.92 12.02 537,679 -0.06(-0.47%)
Feb 10, 2020 11.97 12.13 11.95 12.08 493,601 +0.16(+1.32%)
Feb 07, 2020 11.90 12.05 11.90 11.92 535,678 +0.09(+0.80%)
Feb 06, 2020 11.51 12.16 11.51 11.83 1,421,120 +0.48(+4.22%)
Feb 05, 2020 11.26 11.37 11.23 11.35 337,720 +0.11(+0.95%)
Feb 04, 2020 11.33 11.33 11.18 11.24 326,045 -0.07(-0.61%)
Feb 03, 2020 11.28 11.34 11.26 11.31 269,809 +0.07(+0.62%)
Jan 31, 2020 11.28 11.33 11.20 11.24 384,280 -0.04(-0.34%)
Jan 30, 2020 11.20 11.34 11.20 11.28 285,582 +0.03(+0.28%)
Jan 29, 2020 11.16 11.25 11.16 11.25 272,040 +0.08(+0.73%)
Jan 28, 2020 11.12 11.22 11.12 11.16 231,155 +0.07(+0.63%)
Jan 27, 2020 11.16 11.19 11.08 11.10 410,402 -0.14(-1.23%)
Jan 24, 2020 11.38 11.44 11.21 11.23 342,587 -0.19(-1.66%)
Jan 23, 2020 11.35 11.48 11.35 11.42 357,125 +0.08(+0.67%)
Jan 22, 2020 11.35 11.39 11.31 11.35 359,286 +0.02(+0.22%)
Jan 21, 2020 11.26 11.35 11.25 11.32 721,642 +0.07(+0.61%)
Jan 17, 2020 11.26 11.30 11.18 11.25 444,392 +0.00(+0.00%)
Jan 16, 2020 11.27 11.29 11.23 11.25 310,330 +0.00(+0.00%)
Jan 15, 2020 11.14 11.26 11.13 11.25 275,841 +0.12(+1.07%)
Jan 14, 2020 11.16 11.21 11.09 11.14 416,079 +0.08(+0.68%)
Jan 13, 2020 10.96 11.07 10.91 11.06 270,264 +0.12(+1.09%)
Jan 10, 2020 10.82 10.95 10.81 10.94 242,977 +0.11(+1.04%)
Jan 09, 2020 10.82 10.94 10.80 10.83 259,571 +0.01(+0.06%)
Jan 08, 2020 10.86 10.93 10.81 10.82 239,692 -0.06(-0.52%)
Jan 07, 2020 10.78 10.88 10.75 10.88 307,578 +0.13(+1.16%)
Jan 06, 2020 10.67 10.82 10.67 10.75 302,604 +0.09(+0.88%)
Jan 03, 2020 10.55 10.68 10.55 10.66 280,063 +0.06(+0.59%)
Jan 02, 2020 10.63 10.64 10.52 10.60 315,255 +0.00(+0.00%)
Dec 31, 2019 10.62 10.66 10.58 10.60 163,210 -0.02(-0.24%)
Dec 30, 2019 10.68 10.72 10.60 10.62 255,525 -0.06(-0.59%)
Dec 27, 2019 10.69 10.73 10.65 10.68 308,357 +0.02(+0.18%)
Dec 26, 2019 10.65 10.73 10.64 10.67 396,978 +0.02(+0.18%)
Dec 24, 2019 10.57 10.68 10.55 10.65 144,827 +0.07(+0.71%)
Dec 23, 2019 10.60 10.61 10.53 10.57 294,462 -0.03(-0.24%)
Dec 20, 2019 10.63 10.63 10.57 10.60 1,270,515 -0.04(-0.35%)
Dec 19, 2019 10.62 10.68 10.59 10.63 618,195 +0.02(+0.23%)
Dec 18, 2019 10.63 10.66 10.55 10.61 435,712 -0.02(-0.18%)
Dec 17, 2019 10.49 10.63 10.49 10.63 522,058 +0.15(+1.42%)
Dec 16, 2019 10.55 10.60 10.48 10.48 473,390 +0.00(+0.00%)
Dec 13, 2019 10.44 10.50 10.39 10.48 290,597 +0.04(+0.36%)
Dec 12, 2019 10.44 10.45 10.36 10.44 391,136 +0.00(+0.00%)
Dec 11, 2019 10.45 10.45 10.38 10.44 247,567 -0.01(-0.12%)
Dec 10, 2019 10.41 10.45 10.40 10.45 254,885 +0.03(+0.30%)
Dec 09, 2019 10.47 10.48 10.40 10.42 283,002 -0.04(-0.41%)
Dec 06, 2019 10.47 10.49 10.43 10.47 246,411 +0.04(+0.36%)
Dec 05, 2019 10.44 10.45 10.38 10.43 231,770 -0.01(-0.12%)
Dec 04, 2019 10.46 10.51 10.44 10.44 275,382 -0.05(-0.47%)
Dec 03, 2019 10.47 10.51 10.40 10.49 323,460 +0.01(+0.06%)
Dec 02, 2019 10.53 10.57 10.43 10.49 357,999 +0.01(+0.12%)
Nov 29, 2019 10.47 10.52 10.43 10.47 273,019 +0.01(+0.06%)
Nov 27, 2019 10.44 10.50 10.42 10.47 375,906 +0.07(+0.72%)
Nov 26, 2019 10.39 10.62 10.36 10.39 1,183,029 +0.11(+1.02%)
Nov 25, 2019 10.21 10.29 10.17 10.29 319,083 +0.11(+1.10%)
Nov 22, 2019 10.13 10.19 10.11 10.18 289,791 +0.07(+0.68%)
Nov 21, 2019 10.21 10.21 10.08 10.11 249,254 -0.05(-0.49%)
Nov 20, 2019 10.15 10.20 10.11 10.16 444,960 -0.02(-0.18%)
Nov 19, 2019 10.20 10.26 10.17 10.18 303,371 -0.02(-0.24%)
Nov 18, 2019 10.16 10.27 10.14 10.20 400,989 +0.04(+0.36%)
Nov 15, 2019 10.12 10.19 10.08 10.16 340,941 +0.07(+0.67%)
Nov 14, 2019 10.05 10.18 10.05 10.10 357,373 +0.04(+0.37%)
Nov 13, 2019 9.961 10.07 9.954 10.06 268,012 +0.07(+0.74%)
Nov 12, 2019 10.00 10.06 9.948 9.985 361,655 -0.02(-0.25%)
Nov 11, 2019 9.954 10.06 9.930 10.01 361,598 +0.05(+0.49%)
Nov 08, 2019 9.973 9.998 9.905 9.961 305,138 -0.01(-0.12%)
Nov 07, 2019 9.973 9.985 9.862 9.973 345,721 +0.02(+0.19%)
Nov 06, 2019 9.856 9.967 9.801 9.954 342,297 +0.09(+0.93%)
Nov 05, 2019 9.967 9.973 9.819 9.862 375,394 -0.10(-1.05%)
Nov 04, 2019 10.06 10.07 9.936 9.967 375,732 -0.07(-0.67%)
Nov 01, 2019 9.991 10.11 9.979 10.03 535,091 +0.10(+1.05%)
Oct 31, 2019 9.524 9.936 9.524 9.930 1,541,636 +0.42(+4.46%)
Oct 30, 2019 9.457 9.506 9.408 9.506 409,830 +0.04(+0.45%)
Oct 29, 2019 9.365 9.463 9.315 9.463 286,858 +0.09(+0.92%)
Oct 28, 2019 9.365 9.405 9.334 9.377 287,880 +0.04(+0.39%)
Oct 25, 2019 9.358 9.408 9.334 9.340 213,515 -0.02(-0.26%)
Oct 24, 2019 9.537 9.537 9.352 9.365 372,002 -0.17(-1.74%)
Oct 23, 2019 9.475 9.561 9.438 9.530 256,616 +0.03(+0.32%)
Oct 22, 2019 9.512 9.512 9.414 9.500 234,403 +0.00(+0.00%)
Oct 21, 2019 9.469 9.543 9.448 9.500 513,598 +0.04(+0.39%)
Oct 18, 2019 9.377 9.512 9.377 9.463 254,689 +0.06(+0.59%)
Oct 17, 2019 9.402 9.456 9.347 9.408 457,019 +0.07(+0.72%)
Oct 16, 2019 9.322 9.395 9.292 9.341 386,503 +0.06(+0.66%)
Oct 15, 2019 9.158 9.371 9.158 9.280 668,647 +0.08(+0.86%)
Oct 14, 2019 9.189 9.237 9.131 9.201 310,031 -0.01(-0.07%)
Oct 11, 2019 9.158 9.237 9.152 9.207 405,250 +0.11(+1.20%)
Oct 10, 2019 9.024 9.128 9.024 9.097 271,207 +0.10(+1.15%)
Oct 09, 2019 9.055 9.061 8.994 8.994 288,150 -0.01(-0.07%)
Oct 08, 2019 9.012 9.055 8.976 9.000 216,994 -0.05(-0.54%)
Oct 07, 2019 8.969 9.103 8.966 9.049 530,919 +0.07(+0.81%)
Oct 04, 2019 8.921 9.003 8.903 8.976 236,971 +0.03(+0.34%)
Oct 03, 2019 8.896 8.994 8.866 8.945 213,952 +0.01(+0.14%)
Oct 02, 2019 8.909 8.951 8.848 8.933 287,037 +0.00(+0.00%)
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.