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 UNCHANGED
Streaming Delayed 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, 2016 9.312 9.413 9.306 9.388 286,948 +0.08(+0.82%)
Sep 29, 2016 9.363 9.401 9.236 9.312 123,433 -0.03(-0.27%)
Sep 28, 2016 9.338 9.426 9.249 9.338 161,462 +0.01(+0.14%)
Sep 27, 2016 9.312 9.413 9.312 9.325 420,791 -0.01(-0.14%)
Sep 26, 2016 9.426 9.489 9.338 9.338 129,065 -0.08(-0.81%)
Sep 23, 2016 9.413 9.502 9.401 9.413 99,306 -0.06(-0.67%)
Sep 22, 2016 9.401 9.502 9.401 9.477 164,518 +0.10(+1.08%)
Sep 21, 2016 9.376 9.402 9.262 9.376 146,788 +0.05(+0.54%)
Sep 20, 2016 9.376 9.413 9.300 9.325 87,927 +0.01(+0.14%)
Sep 19, 2016 9.173 9.363 9.173 9.312 113,539 +0.14(+1.52%)
Sep 16, 2016 9.274 9.274 9.122 9.173 302,520 -0.08(-0.82%)
Sep 15, 2016 9.249 9.289 9.186 9.249 114,288 +0.05(+0.55%)
Sep 14, 2016 9.173 9.262 9.122 9.198 102,330 +0.05(+0.55%)
Sep 13, 2016 9.249 9.287 9.141 9.148 140,761 -0.11(-1.23%)
Sep 12, 2016 9.173 9.312 9.072 9.262 206,264 +0.08(+0.83%)
Sep 09, 2016 9.553 9.591 9.173 9.186 178,238 -0.40(-4.22%)
Sep 08, 2016 9.578 9.629 9.540 9.591 130,204 +0.00(+0.00%)
Sep 07, 2016 9.527 9.616 9.502 9.591 182,608 +0.09(+0.93%)
Sep 06, 2016 9.363 9.553 9.338 9.502 228,117 +0.10(+1.08%)
Sep 02, 2016 9.338 9.401 9.401 9.401 178,462 +0.09(+0.95%)
Sep 01, 2016 9.300 9.312 9.173 9.312 113,830 +0.01(+0.14%)
Aug 31, 2016 9.312 9.338 9.236 9.300 185,724 -0.01(-0.14%)
Aug 30, 2016 9.338 9.338 9.262 9.312 118,128 +0.00(+0.00%)
Aug 29, 2016 9.224 9.388 9.224 9.312 101,875 +0.05(+0.55%)
Aug 26, 2016 9.489 9.489 9.249 9.262 190,129 -0.20(-2.14%)
Aug 25, 2016 9.477 9.502 9.439 9.464 110,300 +0.01(+0.13%)
Aug 24, 2016 9.489 9.489 9.388 9.451 131,734 -0.04(-0.40%)
Aug 23, 2016 9.477 9.565 9.426 9.489 159,573 +0.05(+0.54%)
Aug 22, 2016 9.401 9.439 9.350 9.439 109,333 +0.06(+0.67%)
Aug 19, 2016 9.426 9.426 9.338 9.376 105,939 -0.05(-0.54%)
Aug 18, 2016 9.413 9.489 9.363 9.426 147,441 +0.05(+0.54%)
Aug 17, 2016 9.274 9.388 9.274 9.376 142,080 +0.08(+0.82%)
Aug 16, 2016 9.300 9.350 9.287 9.300 128,623 -0.06(-0.68%)
Aug 15, 2016 9.363 9.413 9.338 9.363 120,970 -0.03(-0.27%)
Aug 12, 2016 9.401 9.477 9.376 9.388 94,072 -0.03(-0.27%)
Aug 11, 2016 9.426 9.445 9.376 9.413 93,099 -0.04(-0.40%)
Aug 10, 2016 9.489 9.489 9.413 9.451 99,422 +0.00(+0.00%)
Aug 09, 2016 9.350 9.464 9.350 9.451 133,937 +0.08(+0.81%)
Aug 08, 2016 9.388 9.426 9.363 9.376 105,593 +0.03(+0.27%)
Aug 05, 2016 9.186 9.363 9.148 9.350 271,624 +0.19(+2.07%)
Aug 04, 2016 9.059 9.198 9.059 9.160 205,969 +0.06(+0.70%)
Aug 03, 2016 8.958 9.097 8.933 9.097 229,445 +0.11(+1.27%)
Aug 02, 2016 9.047 9.059 8.952 8.983 221,701 -0.04(-0.42%)
Aug 01, 2016 8.920 9.047 8.895 9.021 254,609 +0.14(+1.57%)
Jul 29, 2016 8.844 8.958 8.806 8.882 371,988 +0.08(+0.86%)
Jul 28, 2016 8.667 8.844 8.604 8.806 292,464 +0.19(+2.20%)
Jul 27, 2016 8.604 8.724 8.580 8.616 143,740 -0.01(-0.15%)
Jul 26, 2016 8.629 8.654 8.591 8.629 103,958 +0.04(+0.44%)
Jul 25, 2016 8.591 8.629 8.553 8.591 97,510 -0.01(-0.15%)
Jul 22, 2016 8.578 8.642 8.566 8.604 121,090 +0.05(+0.59%)
Jul 21, 2016 8.540 8.604 8.528 8.553 124,169 +0.00(+0.00%)
Jul 20, 2016 8.490 8.604 8.490 8.553 188,806 +0.00(+0.00%)
Jul 19, 2016 8.540 8.591 8.477 8.553 136,605 +0.01(+0.15%)
Jul 18, 2016 8.414 8.540 8.414 8.540 132,243 +0.09(+1.05%)
Jul 15, 2016 8.477 8.490 8.401 8.452 209,463 +0.00(+0.00%)
Jul 14, 2016 8.439 8.490 8.427 8.452 223,150 +0.00(+0.00%)
Jul 13, 2016 8.452 8.477 8.404 8.452 282,025 +0.01(+0.15%)
Jul 12, 2016 8.477 8.490 8.401 8.439 440,120 -0.01(-0.15%)
Jul 11, 2016 8.401 8.477 8.315 8.452 235,205 +0.06(+0.75%)
Jul 08, 2016 8.325 8.414 8.351 8.389 199,170 +0.04(+0.45%)
Jul 07, 2016 8.427 8.465 8.300 8.351 172,675 -0.11(-1.35%)
Jul 06, 2016 8.401 8.502 8.376 8.465 186,398 +0.03(+0.30%)
Jul 05, 2016 8.477 8.515 8.414 8.439 188,092 -0.08(-0.89%)
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.