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 29, 2006 3.971 4.018 3.971 4.018 18,275 +0.01(+0.30%)
Sep 28, 2006 4.018 4.024 3.989 4.007 13,368 -0.01(-0.29%)
Sep 27, 2006 4.018 4.048 3.989 4.018 10,153 +0.02(+0.59%)
Sep 26, 2006 4.030 4.054 3.977 3.995 6,938 -0.06(-1.46%)
Sep 25, 2006 4.048 4.089 4.036 4.054 4,061 -0.04(-0.87%)
Sep 22, 2006 4.060 4.101 4.054 4.089 7,107 -0.02(-0.43%)
Sep 21, 2006 4.107 4.125 4.083 4.107 1,692 -0.01(-0.29%)
Sep 20, 2006 4.078 4.137 4.078 4.119 10,999 +0.01(+0.14%)
Sep 19, 2006 4.225 4.225 4.107 4.113 21,490 -0.15(-3.47%)
Sep 18, 2006 4.361 4.361 4.261 4.261 14,045 -0.09(-2.04%)
Sep 15, 2006 4.367 4.414 4.349 4.349 12,183 -0.04(-0.81%)
Sep 14, 2006 4.373 4.408 4.361 4.385 7,784 -0.02(-0.40%)
Sep 13, 2006 4.385 4.426 4.367 4.403 53,304 +0.02(+0.54%)
Sep 12, 2006 4.397 4.397 4.367 4.379 17,937 +0.01(+0.14%)
Sep 11, 2006 4.373 4.397 4.349 4.373 12,691 -0.03(-0.67%)
Sep 08, 2006 4.373 4.403 4.373 4.403 17,260 +0.02(+0.54%)
Sep 07, 2006 4.391 4.397 4.379 4.379 2,199 -0.01(-0.27%)
Sep 06, 2006 4.373 4.397 4.343 4.391 16,921 -0.01(-0.14%)
Sep 05, 2006 4.338 4.397 4.338 4.397 9,137 +0.05(+1.22%)
Sep 01, 2006 4.308 4.373 4.308 4.343 26,567 -0.05(-1.21%)
Aug 31, 2006 4.397 4.403 4.379 4.397 20,137 +0.02(+0.54%)
Aug 30, 2006 4.314 4.403 4.314 4.373 29,275 +0.04(+0.82%)
Aug 29, 2006 4.314 4.343 4.314 4.338 7,445 -0.01(-0.14%)
Aug 28, 2006 4.225 4.343 4.196 4.343 99,839 +0.12(+2.80%)
Aug 25, 2006 4.107 4.237 4.107 4.225 42,981 +0.09(+2.29%)
Aug 24, 2006 4.042 4.131 4.042 4.131 8,460 +0.05(+1.30%)
Aug 23, 2006 4.089 4.137 4.024 4.078 17,429 -0.05(-1.29%)
Aug 22, 2006 4.072 4.137 4.054 4.131 18,783 +0.06(+1.45%)
Aug 21, 2006 4.101 4.101 4.048 4.072 5,922 -0.03(-0.72%)
Aug 18, 2006 4.107 4.107 4.036 4.101 5,415 +0.00(+0.00%)
Aug 17, 2006 4.018 4.101 3.971 4.101 14,214 +0.08(+2.06%)
Aug 16, 2006 4.013 4.018 3.977 4.018 15,399 +0.00(+0.00%)
Aug 15, 2006 4.030 4.030 3.971 4.018 4,061 +0.03(+0.74%)
Aug 14, 2006 3.959 4.018 3.959 3.989 9,307 +0.02(+0.45%)
Aug 11, 2006 3.989 4.030 3.959 3.971 15,906 -0.04(-1.03%)
Aug 10, 2006 3.930 4.018 3.900 4.013 49,412 +0.06(+1.49%)
Aug 09, 2006 3.989 3.989 3.930 3.953 19,460 +0.01(+0.15%)
Aug 08, 2006 3.900 3.948 3.900 3.948 3,892 +0.05(+1.21%)
Aug 07, 2006 3.959 3.959 3.900 3.900 9,983 -0.06(-1.49%)
Aug 04, 2006 3.971 3.977 3.959 3.959 2,707 -0.03(-0.74%)
Aug 03, 2006 4.018 4.018 3.989 3.989 1,861 -0.03(-0.74%)
Aug 02, 2006 3.971 4.060 3.971 4.018 3,215 +0.05(+1.19%)
Aug 01, 2006 3.971 3.971 3.971 3.971 507 -0.04(-0.88%)
Jul 31, 2006 3.971 4.007 3.971 4.007 5,584 +0.00(+0.00%)
Jul 28, 2006 4.018 4.018 3.971 4.007 41,289 +0.03(+0.74%)
Jul 27, 2006 3.977 3.983 3.971 3.977 423,218 +0.01(+0.15%)
Jul 26, 2006 3.977 3.977 3.959 3.971 515,951 -0.03(-0.74%)
Jul 25, 2006 3.989 4.001 3.989 4.001 3,722 +0.01(+0.15%)
Jul 24, 2006 3.977 3.995 3.971 3.995 5,922 +0.01(+0.15%)
Jul 21, 2006 3.989 3.989 3.971 3.989 10,999 +0.00(+0.00%)
Jul 20, 2006 3.971 3.989 3.971 3.989 1,015 +0.02(+0.45%)
Jul 19, 2006 3.971 3.983 3.971 3.971 3,892 +0.00(+0.00%)
Jul 18, 2006 3.977 3.977 3.971 3.971 4,230 +0.00(+0.00%)
Jul 17, 2006 3.971 3.971 3.971 3.971 8,968 +0.00(+0.00%)
Jul 14, 2006 3.971 3.971 3.971 3.971 22,506 -0.01(-0.15%)
Jul 13, 2006 3.971 3.989 3.971 3.977 52,288 -0.05(-1.32%)
Jul 12, 2006 3.977 4.060 3.977 4.030 4,399 +0.04(+0.89%)
Jul 11, 2006 4.001 4.001 3.989 3.995 6,599 -0.07(-1.60%)
Jul 10, 2006 3.995 4.078 3.995 4.060 9,307 +0.00(+0.00%)
Jul 07, 2006 3.989 4.060 3.989 4.060 676 +0.07(+1.78%)
Jul 06, 2006 4.030 4.048 3.989 3.989 31,136 -0.04(-0.88%)
Jul 05, 2006 3.977 4.042 3.971 4.024 12,353 +0.04(+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.