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, 2005 4.137 4.219 4.131 4.219 21,829 +0.02(+0.56%)
Sep 29, 2005 4.054 4.196 4.054 4.196 54,996 +0.15(+3.65%)
Sep 28, 2005 4.078 4.078 4.048 4.048 5,076 -0.06(-1.44%)
Sep 27, 2005 4.107 4.107 4.089 4.107 3,553 -0.05(-1.28%)
Sep 26, 2005 4.137 4.160 4.089 4.160 15,568 +0.00(+0.00%)
Sep 23, 2005 4.160 4.160 4.137 4.160 17,091 +0.02(+0.43%)
Sep 22, 2005 4.166 4.166 4.137 4.143 9,645 -0.04(-0.99%)
Sep 21, 2005 4.137 4.255 4.137 4.184 7,614 +0.04(+1.00%)
Sep 20, 2005 4.255 4.261 4.048 4.143 71,918 -0.13(-3.04%)
Sep 19, 2005 4.255 4.273 4.237 4.273 3,045 -0.01(-0.14%)
Sep 16, 2005 4.231 4.278 4.231 4.278 1,692 +0.00(+0.00%)
Sep 15, 2005 4.255 4.278 4.255 4.278 14,891 -0.01(-0.14%)
Sep 14, 2005 4.255 4.284 4.255 4.284 676 +0.02(+0.55%)
Sep 13, 2005 4.261 4.273 4.261 4.261 2,030 -0.02(-0.41%)
Sep 12, 2005 4.308 4.326 4.255 4.278 12,522 -0.03(-0.69%)
Sep 09, 2005 4.255 4.314 4.255 4.308 1,522 +0.05(+1.25%)
Sep 08, 2005 4.267 4.267 4.255 4.255 4,568 -0.01(-0.28%)
Sep 07, 2005 4.255 4.290 4.225 4.267 8,630 +0.00(+0.00%)
Sep 06, 2005 4.261 4.267 4.255 4.267 12,353 +0.01(+0.14%)
Sep 02, 2005 4.284 4.290 4.261 4.261 2,199 -0.05(-1.23%)
Sep 01, 2005 4.261 4.320 4.261 4.314 12,522 +0.00(+0.00%)
Aug 31, 2005 4.267 4.314 4.248 4.314 9,645 +0.05(+1.11%)
Aug 30, 2005 4.261 4.290 4.225 4.267 8,291 -0.03(-0.69%)
Aug 29, 2005 4.261 4.296 4.261 4.296 13,199 -0.02(-0.41%)
Aug 26, 2005 4.349 4.361 4.267 4.314 80,040 -0.03(-0.68%)
Aug 25, 2005 4.284 4.373 4.284 4.343 7,953 +0.06(+1.38%)
Aug 24, 2005 4.314 4.314 4.284 4.284 13,537 -0.04(-0.96%)
Aug 23, 2005 4.314 4.326 4.284 4.326 3,215 +0.01(+0.27%)
Aug 22, 2005 4.320 4.320 4.314 4.314 16,583 -0.01(-0.27%)
Aug 19, 2005 4.320 4.332 4.320 4.326 1,353 -0.01(-0.27%)
Aug 18, 2005 4.314 4.343 4.314 4.338 6,261 -0.02(-0.41%)
Aug 17, 2005 4.373 4.373 4.332 4.355 6,261 +0.01(+0.27%)
Aug 16, 2005 4.420 4.432 4.314 4.343 8,968 -0.05(-1.21%)
Aug 15, 2005 4.609 4.609 4.397 4.397 23,521 +0.02(+0.54%)
Aug 12, 2005 4.314 4.373 4.284 4.373 8,460 +0.03(+0.68%)
Aug 11, 2005 4.314 4.403 4.314 4.343 8,460 +0.01(+0.14%)
Aug 10, 2005 4.473 4.473 4.320 4.338 15,906 -0.17(-3.67%)
Aug 09, 2005 4.462 4.609 4.462 4.503 67,011 +0.04(+0.79%)
Aug 08, 2005 4.550 4.598 4.462 4.468 49,919 -0.11(-2.45%)
Aug 05, 2005 4.485 4.609 4.485 4.580 77,502 +0.15(+3.33%)
Aug 04, 2005 4.284 4.432 4.284 4.432 22,167 +0.15(+3.45%)
Aug 03, 2005 4.261 4.284 4.261 4.284 2,707 -0.08(-1.89%)
Aug 02, 2005 4.284 4.367 4.273 4.367 8,630 +0.02(+0.54%)
Aug 01, 2005 4.343 4.343 4.273 4.343 17,091 -0.08(-1.87%)
Jul 29, 2005 4.373 4.426 4.326 4.426 5,415 +0.01(+0.13%)
Jul 28, 2005 4.403 4.420 4.326 4.420 2,030 +0.04(+0.94%)
Jul 27, 2005 4.408 4.426 4.351 4.379 9,307 +0.00(+0.00%)
Jul 26, 2005 4.426 4.426 4.373 4.379 5,584 -0.04(-0.80%)
Jul 25, 2005 4.373 4.414 4.373 4.414 4,230 +0.04(+0.95%)
Jul 22, 2005 4.373 4.373 4.373 4.373 507 +0.00(+0.00%)
Jul 21, 2005 4.385 4.426 4.373 4.373 16,245 +0.00(+0.00%)
Jul 20, 2005 4.385 4.385 4.343 4.373 12,522 +0.00(+0.00%)
Jul 19, 2005 4.373 4.379 4.373 4.373 18,952 -0.05(-1.07%)
Jul 18, 2005 4.379 4.420 4.379 4.420 6,768 +0.04(+0.81%)
Jul 15, 2005 4.379 4.403 4.373 4.385 8,460 +0.01(+0.13%)
Jul 14, 2005 4.420 4.420 4.379 4.379 676 -0.02(-0.54%)
Jul 13, 2005 4.385 4.403 4.373 4.403 1,015 -0.01(-0.27%)
Jul 12, 2005 4.462 4.468 4.403 4.414 24,536 -0.06(-1.45%)
Jul 11, 2005 4.432 4.479 4.432 4.479 18,444 +0.02(+0.40%)
Jul 08, 2005 4.438 4.462 4.432 4.462 846 +0.01(+0.13%)
Jul 07, 2005 4.432 4.462 4.432 4.456 20,137 -0.01(-0.13%)
Jul 06, 2005 4.450 4.462 4.432 4.462 13,199 -0.02(-0.40%)
Jul 05, 2005 4.473 4.479 4.438 4.479 3,045 +0.05(+1.07%)
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.