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%)
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.