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 )

12.61 -0.00 (-0.04%)
Streaming Delayed Price Updated: 11:24 AM EDT, May 20, 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, 2003 3.225 3.314 3.225 3.308 87,079 +0.11(+3.55%)
Sep 29, 2003 3.260 3.266 3.213 3.195 59,951 -0.08(-2.37%)
Sep 26, 2003 3.278 3.314 3.260 3.272 32,654 -0.01(-0.36%)
Sep 25, 2003 3.314 3.290 3.284 3.284 38,013 -0.03(-0.90%)
Sep 24, 2003 3.314 3.326 3.314 3.314 6,196 +0.00(+0.00%)
Sep 23, 2003 3.284 3.314 3.308 3.314 43,205 +0.03(+0.91%)
Sep 22, 2003 3.296 3.296 3.278 3.284 9,210 -0.01(-0.36%)
Sep 19, 2003 3.296 3.296 3.296 3.296 8,707 -0.01(-0.36%)
Sep 18, 2003 3.368 3.368 3.302 3.308 7,033 -0.04(-1.07%)
Sep 17, 2003 3.326 3.344 3.326 3.344 13,564 +0.06(+1.82%)
Sep 16, 2003 3.302 3.302 3.284 3.284 7,200 -0.01(-0.18%)
Sep 15, 2003 3.290 3.332 3.284 3.290 6,698 -0.01(-0.18%)
Sep 12, 2003 3.284 3.302 3.284 3.296 13,396 +0.01(+0.36%)
Sep 11, 2003 3.308 3.320 3.284 3.284 21,937 -0.01(-0.18%)
Sep 10, 2003 3.254 3.314 3.231 3.290 40,023 +0.07(+2.04%)
Sep 09, 2003 3.231 3.237 3.225 3.225 110,022 +0.01(+0.19%)
Sep 08, 2003 3.183 3.225 3.183 3.219 12,727 +0.04(+1.13%)
Sep 05, 2003 3.153 3.183 3.141 3.183 23,946 +0.01(+0.38%)
Sep 04, 2003 3.165 3.171 3.105 3.171 18,923 -0.01(-0.38%)
Sep 03, 2003 3.171 3.183 3.141 3.183 34,999 +0.00(+0.00%)
Sep 02, 2003 3.243 3.272 3.165 3.183 75,692 -0.03(-0.93%)
Aug 29, 2003 3.207 3.284 3.171 3.213 133,466 +0.05(+1.51%)
Aug 28, 2003 3.254 3.254 3.165 3.165 21,602 -0.13(-3.99%)
Aug 27, 2003 3.231 3.296 3.195 3.296 24,616 +0.07(+2.03%)
Aug 26, 2003 3.254 3.266 3.231 3.231 8,038 -0.03(-0.92%)
Aug 25, 2003 3.260 3.272 3.254 3.260 6,028 -0.04(-1.09%)
Aug 22, 2003 3.254 3.296 3.243 3.296 21,602 +0.01(+0.36%)
Aug 21, 2003 3.290 3.302 3.254 3.284 24,616 +0.00(+0.00%)
Aug 20, 2003 3.207 3.314 3.141 3.284 39,018 +0.11(+3.38%)
Aug 19, 2003 3.243 3.249 3.177 3.177 16,913 -0.07(-2.03%)
Aug 18, 2003 3.249 3.249 3.225 3.243 17,081 -0.01(-0.37%)
Aug 15, 2003 3.302 3.302 3.254 3.254 1,339 -0.06(-1.80%)
Aug 14, 2003 3.254 3.314 3.254 3.314 18,588 +0.00(+0.00%)
Aug 13, 2003 3.350 3.350 3.314 3.314 1,842 -0.05(-1.42%)
Aug 12, 2003 3.290 3.362 3.260 3.362 48,731 +0.03(+0.90%)
Aug 11, 2003 3.284 3.368 3.260 3.332 27,966 +0.07(+2.20%)
Aug 08, 2003 3.314 3.320 3.260 3.260 19,592 -0.05(-1.62%)
Aug 07, 2003 3.344 3.356 3.314 3.314 21,937 -0.06(-1.77%)
Aug 06, 2003 3.266 3.374 3.266 3.374 15,908 +0.10(+2.91%)
Aug 05, 2003 3.344 3.344 3.266 3.278 40,860 -0.13(-3.68%)
Aug 04, 2003 3.434 3.434 3.404 3.404 8,373 -0.06(-1.72%)
Aug 01, 2003 3.481 3.481 3.463 3.463 669 -0.04(-1.02%)
Jul 31, 2003 3.404 3.499 3.350 3.499 50,740 +0.05(+1.56%)
Jul 30, 2003 3.428 3.452 3.410 3.446 9,210 -0.04(-1.20%)
Jul 29, 2003 3.392 3.517 3.344 3.487 11,219 +0.04(+1.04%)
Jul 28, 2003 3.404 3.493 3.380 3.452 10,550 +0.04(+1.05%)
Jul 25, 2003 3.487 3.487 3.416 3.416 10,884 -0.02(-0.52%)
Jul 24, 2003 3.308 3.434 3.302 3.434 12,392 +0.15(+4.55%)
Jul 23, 2003 3.356 3.434 3.254 3.284 52,080 -0.12(-3.51%)
Jul 22, 2003 3.529 3.529 3.374 3.404 61,458 -0.16(-4.36%)
Jul 21, 2003 3.571 3.571 3.559 3.559 9,880 -0.02(-0.50%)
Jul 18, 2003 3.583 3.583 3.571 3.577 6,363 -0.02(-0.50%)
Jul 17, 2003 3.601 3.613 3.583 3.595 7,033 +0.00(+0.00%)
Jul 16, 2003 3.583 3.619 3.577 3.595 55,262 +0.01(+0.33%)
Jul 15, 2003 3.553 3.607 3.463 3.583 31,315 +0.03(+0.84%)
Jul 14, 2003 3.434 3.577 3.434 3.553 17,750 +0.06(+1.71%)
Jul 11, 2003 3.434 3.493 3.434 3.493 16,076 +0.05(+1.39%)
Jul 10, 2003 3.446 3.452 3.446 3.446 2,846 -0.02(-0.52%)
Jul 09, 2003 3.463 3.463 3.463 3.463 6,865 -0.01(-0.17%)
Jul 08, 2003 3.463 3.487 3.446 3.469 9,880 +0.01(+0.17%)
Jul 07, 2003 3.463 3.493 3.458 3.463 14,736 -0.03(-0.85%)
Jul 03, 2003 3.463 3.499 3.463 3.493 8,707 +0.00(+0.00%)
Jul 02, 2003 3.547 3.547 3.463 3.493 23,444 -0.04(-1.18%)
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.