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 +0.04 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2018 10.20 10.20 10.11 10.16 176,954 -0.02(-0.15%)
Apr 27, 2018 10.14 10.22 10.11 10.17 139,718 +0.06(+0.61%)
Apr 26, 2018 10.03 10.17 9.987 10.11 167,428 +0.06(+0.62%)
Apr 25, 2018 10.06 10.08 9.987 10.05 132,028 +0.00(+0.00%)
Apr 24, 2018 10.02 10.09 9.956 10.05 136,494 +0.03(+0.31%)
Apr 23, 2018 9.941 10.04 9.910 10.02 125,322 +0.12(+1.25%)
Apr 20, 2018 9.879 9.971 9.863 9.894 199,453 -0.02(-0.16%)
Apr 19, 2018 10.05 10.06 9.879 9.910 131,905 -0.14(-1.38%)
Apr 18, 2018 10.00 10.08 10.00 10.05 106,728 +0.05(+0.46%)
Apr 17, 2018 9.971 10.00 9.910 10.00 118,382 +0.05(+0.46%)
Apr 16, 2018 9.956 9.987 9.879 9.956 105,439 +0.05(+0.47%)
Apr 13, 2018 9.987 9.987 9.879 9.910 118,245 -0.05(-0.47%)
Apr 12, 2018 10.05 10.05 9.925 9.956 109,558 -0.06(-0.62%)
Apr 11, 2018 10.06 10.09 9.987 10.02 122,736 -0.06(-0.61%)
Apr 10, 2018 10.13 10.13 10.03 10.08 205,498 +0.03(+0.31%)
Apr 09, 2018 10.03 10.09 9.987 10.05 198,574 +0.06(+0.62%)
Apr 06, 2018 9.987 10.06 9.956 9.987 158,442 -0.02(-0.15%)
Apr 05, 2018 9.987 10.05 9.941 10.00 142,410 +0.05(+0.46%)
Apr 04, 2018 9.956 10.02 9.871 9.956 195,022 -0.08(-0.77%)
Apr 03, 2018 9.833 10.05 9.802 10.03 303,156 +0.20(+2.04%)
Apr 02, 2018 9.956 10.02 9.709 9.833 297,952 -0.12(-1.24%)
Mar 29, 2018 9.956 9.956 9.956 0 +0.12(+1.22%)
Mar 28, 2018 9.716 9.836 9.641 9.836 350,079 +0.09(+0.92%)
Mar 27, 2018 9.701 9.791 9.626 9.746 205,933 +0.08(+0.78%)
Mar 26, 2018 9.611 9.686 9.551 9.671 213,218 +0.12(+1.26%)
Mar 23, 2018 9.701 9.701 9.543 9.551 174,966 -0.11(-1.09%)
Mar 22, 2018 9.641 9.753 9.626 9.656 213,377 -0.02(-0.16%)
Mar 21, 2018 9.701 9.746 9.596 9.671 175,833 -0.02(-0.16%)
Mar 20, 2018 9.791 9.791 9.671 9.686 132,405 -0.09(-0.92%)
Mar 19, 2018 9.851 9.866 9.686 9.776 205,129 -0.11(-1.06%)
Mar 16, 2018 9.776 9.896 9.731 9.881 662,284 +0.14(+1.39%)
Mar 15, 2018 9.866 9.866 9.716 9.746 171,234 -0.12(-1.22%)
Mar 14, 2018 9.806 9.911 9.806 9.866 236,591 +0.09(+0.92%)
Mar 13, 2018 9.701 9.821 9.701 9.776 207,566 +0.09(+0.93%)
Mar 12, 2018 9.581 9.731 9.581 9.686 184,994 +0.14(+1.42%)
Mar 09, 2018 9.521 9.551 9.438 9.551 188,049 +0.06(+0.63%)
Mar 08, 2018 9.445 9.521 9.408 9.491 236,106 +0.06(+0.64%)
Mar 07, 2018 9.445 9.430 172,598 +0.06(+0.64%)
Mar 06, 2018 9.220 9.385 9.175 9.370 216,111 +0.14(+1.46%)
Mar 05, 2018 9.205 9.348 9.205 9.235 163,837 +0.03(+0.33%)
Mar 02, 2018 9.070 9.205 9.033 9.205 168,585 +0.08(+0.82%)
Mar 01, 2018 9.085 9.175 9.040 9.130 284,056 +0.09(+1.00%)
Feb 28, 2018 9.310 9.340 9.040 9.040 420,961 -0.27(-2.90%)
Feb 27, 2018 9.566 9.626 9.310 9.310 150,713 -0.29(-2.97%)
Feb 26, 2018 9.536 9.596 9.466 9.596 185,068 +0.09(+0.95%)
Feb 23, 2018 9.445 9.558 9.430 9.506 153,164 +0.14(+1.44%)
Feb 22, 2018 9.355 9.370 148,059 -0.11(-1.11%)
Feb 21, 2018 9.400 9.746 9.400 9.475 257,798 +0.05(+0.48%)
Feb 20, 2018 9.596 9.671 9.400 9.430 281,229 -0.15(-1.57%)
Feb 16, 2018 9.581 9.581 9.581 0 +0.02(+0.16%)
Feb 15, 2018 9.430 9.626 9.385 9.566 276,484 +0.21(+2.25%)
Feb 14, 2018 9.250 9.370 9.250 9.355 268,009 +0.06(+0.65%)
Feb 13, 2018 9.250 9.385 9.160 9.295 233,813 +0.02(+0.16%)
Feb 12, 2018 9.220 9.295 9.115 9.280 219,529 +0.08(+0.82%)
Feb 09, 2018 9.220 9.288 9.055 9.205 339,129 +0.02(+0.16%)
Feb 08, 2018 9.280 9.370 9.175 9.190 245,707 -0.08(-0.81%)
Feb 07, 2018 9.340 9.430 9.250 9.265 247,847 -0.08(-0.80%)
Feb 06, 2018 9.130 9.430 9.055 9.340 424,294 +0.02(+0.16%)
Feb 05, 2018 9.536 9.564 9.070 9.325 443,211 -0.26(-2.66%)
Feb 02, 2018 9.686 9.701 9.536 9.581 296,312 -0.12(-1.24%)
Feb 01, 2018 9.761 9.866 9.686 9.701 236,973 -0.06(-0.62%)
Jan 31, 2018 9.971 10.01 9.671 9.761 519,409 -0.14(-1.37%)
Jan 30, 2018 9.791 9.843 9.761 9.896 233,998 +0.05(+0.46%)
Jan 29, 2018 10.09 10.09 9.777 9.851 485,070 -0.26(-2.53%)
Jan 26, 2018 10.27 10.32 10.10 10.11 340,546 -0.20(-1.89%)
Jan 25, 2018 10.39 10.45 10.27 10.30 271,498 -0.11(-1.01%)
Jan 24, 2018 10.44 10.48 10.38 10.41 137,339 -0.02(-0.14%)
Jan 23, 2018 10.36 10.45 10.36 10.42 145,007 +0.06(+0.58%)
Jan 22, 2018 10.39 10.45 10.36 10.36 191,949 -0.04(-0.43%)
Jan 19, 2018 10.33 10.44 10.33 10.41 197,800 +0.08(+0.73%)
Jan 18, 2018 10.47 10.47 10.32 10.33 158,537 -0.15(-1.43%)
Jan 17, 2018 10.41 10.53 10.41 10.48 176,682 +0.11(+1.01%)
Jan 16, 2018 10.51 10.56 10.36 10.38 216,848 -0.11(-1.00%)
Jan 12, 2018 10.48 10.48 10.48 0 -0.05(-0.43%)
Jan 11, 2018 10.36 10.56 10.36 10.53 319,149 +0.12(+1.16%)
Jan 10, 2018 10.42 10.41 295,511 +0.04(+0.43%)
Jan 09, 2018 10.42 10.45 10.33 10.36 166,430 -0.08(-0.72%)
Jan 08, 2018 10.38 10.45 10.33 10.44 250,991 +0.05(+0.43%)
Jan 05, 2018 10.41 10.44 10.35 10.39 158,297 -0.01(-0.14%)
Jan 04, 2018 10.35 10.45 10.35 10.41 222,603 +0.06(+0.58%)
Jan 03, 2018 10.50 10.54 10.32 10.35 257,166 -0.11(-1.01%)
Jan 02, 2018 10.51 10.54 10.39 10.45 351,423 -0.08(-0.71%)
Dec 29, 2017 10.53 10.53 10.53 0 -0.14(-1.27%)
Dec 28, 2017 10.57 10.69 10.51 10.66 265,823 +0.14(+1.28%)
Dec 27, 2017 10.54 10.61 10.50 10.53 267,021 +0.01(+0.14%)
Dec 26, 2017 10.47 10.54 10.47 10.51 232,389 +0.06(+0.56%)
Dec 22, 2017 10.47 10.53 10.44 10.45 292,798 +0.00(+0.00%)
Dec 21, 2017 10.45 10.51 10.44 10.45 299,141 +0.06(+0.56%)
Dec 20, 2017 10.37 10.47 10.34 10.39 229,204 +0.06(+0.57%)
Dec 19, 2017 10.59 10.59 10.34 10.34 532,965 -0.22(-2.08%)
Dec 18, 2017 10.63 10.74 10.56 10.56 482,604 -0.07(-0.69%)
Dec 15, 2017 10.53 10.72 10.53 10.63 2,889,573 +0.12(+1.11%)
Dec 14, 2017 10.59 10.62 10.51 10.51 502,556 -0.03(-0.28%)
Dec 13, 2017 10.50 10.61 10.50 10.54 395,792 +0.03(+0.28%)
Dec 12, 2017 10.51 10.63 10.50 10.51 202,730 +0.03(+0.28%)
Dec 11, 2017 10.50 10.66 10.48 10.48 358,571 +0.01(+0.14%)
Dec 08, 2017 10.45 10.51 10.38 10.47 153,072 +0.00(+0.00%)
Dec 07, 2017 10.48 10.54 10.44 227,766 +0.00(+0.00%)
Dec 06, 2017 10.51 10.54 10.44 10.48 381,377 +0.01(+0.14%)
Dec 05, 2017 10.53 10.54 10.44 10.47 248,852 -0.04(-0.42%)
Dec 04, 2017 10.50 10.60 10.50 10.51 220,553 +0.03(+0.28%)
Dec 01, 2017 10.48 10.53 10.34 10.48 211,025 +0.00(+0.00%)
Nov 30, 2017 10.54 10.57 10.45 10.48 284,077 +0.00(+0.00%)
Nov 29, 2017 10.47 10.56 10.45 10.48 323,832 +0.03(+0.28%)
Nov 28, 2017 10.48 10.54 10.41 10.45 201,906 -0.03(-0.28%)
Nov 27, 2017 10.59 10.60 10.48 10.48 162,519 -0.07(-0.69%)
Nov 24, 2017 10.61 10.66 10.56 10.56 209,915 -0.01(-0.14%)
Nov 22, 2017 10.53 10.61 10.51 10.57 203,288 +0.06(+0.56%)
Nov 21, 2017 10.41 10.53 10.41 10.51 261,544 +0.10(+0.98%)
Nov 20, 2017 10.29 10.41 10.28 10.41 199,435 +0.15(+1.43%)
Nov 17, 2017 10.18 10.29 10.18 10.26 219,911 +0.04(+0.43%)
Nov 16, 2017 10.16 10.26 10.16 10.22 103,874 +0.06(+0.58%)
Nov 15, 2017 10.18 10.19 10.06 10.16 216,775 +0.00(+0.00%)
Nov 14, 2017 10.09 10.18 10.07 10.16 144,934 +0.06(+0.58%)
Nov 13, 2017 10.12 10.13 10.04 10.10 152,131 -0.03(-0.29%)
Nov 10, 2017 10.23 10.26 10.13 10.13 158,933 -0.09(-0.86%)
Nov 09, 2017 10.16 10.25 10.16 10.22 211,283 +0.00(+0.00%)
Nov 08, 2017 10.16 10.22 10.10 10.22 178,367 +0.04(+0.43%)
Nov 07, 2017 10.12 10.22 10.12 10.18 259,379 +0.04(+0.43%)
Nov 06, 2017 10.28 10.28 10.12 10.13 348,165 -0.15(-1.42%)
Nov 03, 2017 10.25 10.32 10.21 10.28 180,059 +0.00(+0.00%)
Nov 02, 2017 10.50 10.50 10.18 10.28 353,206 -0.19(-1.82%)
Nov 01, 2017 10.25 10.51 10.23 10.47 319,358 +0.22(+2.14%)
Oct 31, 2017 10.35 10.35 10.22 10.25 382,040 -0.06(-0.57%)
Oct 30, 2017 10.42 10.42 10.28 10.31 182,779 -0.10(-0.98%)
Oct 27, 2017 10.38 10.42 10.20 10.41 309,710 +0.09(+0.85%)
Oct 26, 2017 10.54 10.54 10.32 10.32 187,518 -0.19(-1.81%)
Oct 25, 2017 10.60 10.60 10.44 10.51 234,322 -0.10(-0.97%)
Oct 24, 2017 10.64 10.67 10.59 10.61 341,940 -0.03(-0.28%)
Oct 23, 2017 10.76 10.78 10.59 10.64 198,820 -0.13(-1.22%)
Oct 20, 2017 10.83 10.83 10.75 10.78 290,465 +0.00(+0.00%)
Oct 19, 2017 10.70 10.80 10.69 10.78 287,870 +0.01(+0.14%)
Oct 18, 2017 10.78 10.80 10.72 10.76 257,073 +0.01(+0.14%)
Oct 17, 2017 10.75 10.80 10.70 10.75 146,542 -0.03(-0.27%)
Oct 16, 2017 10.79 10.83 10.77 10.78 285,260 +0.03(+0.27%)
Oct 13, 2017 10.72 10.80 10.69 10.75 479,850 +0.04(+0.41%)
Oct 12, 2017 10.64 10.72 10.60 10.70 228,367 +0.04(+0.41%)
Oct 11, 2017 10.56 10.73 10.54 10.66 449,635 +0.12(+1.11%)
Oct 10, 2017 10.54 10.59 10.47 10.54 305,815 +0.07(+0.70%)
Oct 09, 2017 10.39 10.47 10.39 10.47 215,377 +0.07(+0.70%)
Oct 06, 2017 10.50 10.50 10.39 10.39 144,543 -0.10(-0.98%)
Oct 05, 2017 10.50 10.54 10.48 10.50 156,974 +0.03(+0.28%)
Oct 04, 2017 10.48 10.51 10.44 10.47 185,187 +0.00(+0.00%)
Oct 03, 2017 10.47 10.54 10.45 10.47 194,655 +0.01(+0.14%)
Oct 02, 2017 10.37 10.48 10.31 10.45 476,842 +0.07(+0.71%)
Sep 29, 2017 10.41 10.59 10.38 10.38 512,203 -0.03(-0.27%)
Sep 28, 2017 10.35 10.41 10.32 10.41 296,767 +0.04(+0.41%)
Sep 27, 2017 10.29 10.37 347,685 +0.03(+0.28%)
Sep 26, 2017 10.29 10.41 10.29 10.34 421,275 +0.04(+0.42%)
Sep 25, 2017 10.34 10.34 10.27 10.29 211,146 -0.01(-0.14%)
Sep 22, 2017 10.28 10.34 10.25 10.31 189,639 +0.04(+0.42%)
Sep 21, 2017 10.28 10.31 10.25 10.27 179,393 +0.00(+0.00%)
Sep 20, 2017 10.25 10.31 10.24 10.27 185,915 +0.01(+0.14%)
Sep 19, 2017 10.25 10.31 10.25 10.25 197,422 +0.00(+0.00%)
Sep 18, 2017 10.25 10.34 10.18 10.25 260,905 +0.03(+0.28%)
Sep 15, 2017 10.17 10.24 10.12 10.22 543,236 +0.07(+0.70%)
Sep 14, 2017 10.12 10.18 10.09 10.15 124,706 +0.01(+0.14%)
Sep 13, 2017 10.21 10.24 10.12 10.14 154,917 -0.06(-0.56%)
Sep 12, 2017 10.17 10.27 10.17 10.19 212,639 +0.00(+0.00%)
Sep 11, 2017 10.14 10.21 10.12 10.19 174,795 +0.09(+0.85%)
Sep 08, 2017 10.07 10.14 10.07 10.11 159,541 +0.00(+0.00%)
Sep 07, 2017 10.08 10.14 10.05 10.11 142,977 +0.04(+0.43%)
Sep 06, 2017 10.09 10.15 10.02 10.07 192,398 -0.03(-0.28%)
Sep 05, 2017 10.29 10.29 10.05 10.09 285,966 -0.19(-1.81%)
Sep 01, 2017 10.21 10.28 10.19 10.28 177,988 +0.07(+0.70%)
Aug 31, 2017 10.14 10.23 10.14 10.21 192,876 +0.07(+0.70%)
Aug 30, 2017 10.11 10.19 10.10 10.14 121,055 +0.01(+0.14%)
Aug 29, 2017 10.21 10.23 10.12 10.12 144,269 -0.09(-0.84%)
Aug 28, 2017 10.21 10.24 10.19 10.21 177,277 -0.01(-0.14%)
Aug 25, 2017 10.24 10.28 10.19 10.22 92,024 -0.03(-0.28%)
Aug 24, 2017 10.27 10.27 10.21 10.25 92,192 +0.01(+0.14%)
Aug 23, 2017 10.21 10.32 10.21 10.24 189,747 +0.00(+0.00%)
Aug 22, 2017 10.19 10.27 10.19 10.24 219,095 +0.04(+0.42%)
Aug 21, 2017 10.12 10.21 10.11 10.19 152,355 +0.03(+0.28%)
Aug 18, 2017 10.08 10.17 10.08 10.17 201,691 +0.00(+0.00%)
Aug 17, 2017 10.22 10.31 10.17 10.17 301,138 -0.06(-0.56%)
Aug 16, 2017 10.22 10.26 10.19 10.22 154,677 -0.01(-0.14%)
Aug 15, 2017 10.14 10.24 10.12 10.24 245,250 +0.09(+0.84%)
Aug 14, 2017 10.17 10.22 10.12 10.15 189,289 +0.03(+0.28%)
Aug 11, 2017 10.02 10.18 10.02 10.12 258,002 -0.03(-0.28%)
Aug 10, 2017 10.18 10.21 10.12 10.15 226,434 -0.04(-0.42%)
Aug 09, 2017 10.15 10.21 10.14 10.19 251,856 +0.03(+0.28%)
Aug 08, 2017 10.17 10.22 10.11 10.17 227,527 +0.00(+0.00%)
Aug 07, 2017 10.15 10.24 10.08 10.17 242,308 +0.01(+0.14%)
Aug 04, 2017 10.21 10.21 10.08 10.15 263,641 -0.04(-0.42%)
Aug 03, 2017 10.28 10.29 10.14 10.19 495,320 -0.09(-0.83%)
Aug 02, 2017 9.938 10.29 9.852 10.28 673,966 +0.40(+4.05%)
Aug 01, 2017 9.881 9.895 9.823 9.881 208,926 +0.01(+0.14%)
Jul 31, 2017 9.766 9.888 9.709 9.866 322,820 +0.11(+1.17%)
Jul 28, 2017 9.838 9.866 9.709 9.752 289,150 -0.10(-1.01%)
Jul 27, 2017 9.809 9.866 9.765 9.852 181,323 +0.04(+0.44%)
Jul 26, 2017 9.723 9.809 9.723 9.809 174,531 +0.09(+0.88%)
Jul 25, 2017 9.781 9.838 9.709 9.723 199,643 -0.04(-0.44%)
Jul 24, 2017 9.852 9.866 9.738 9.766 156,128 -0.06(-0.58%)
Jul 21, 2017 9.838 9.866 9.738 9.823 221,685 +0.06(+0.58%)
Jul 20, 2017 9.752 9.809 9.709 9.766 125,885 +0.01(+0.15%)
Jul 19, 2017 9.695 9.781 9.652 9.752 169,750 +0.06(+0.59%)
Jul 18, 2017 9.809 9.809 9.652 9.695 256,324 -0.14(-1.45%)
Jul 17, 2017 9.895 9.909 9.809 9.838 204,607 -0.06(-0.58%)
Jul 14, 2017 9.766 9.895 9.738 9.895 402,227 +0.14(+1.46%)
Jul 13, 2017 9.781 9.809 9.709 9.752 170,384 -0.03(-0.29%)
Jul 12, 2017 9.823 9.923 9.752 9.781 181,531 +0.01(+0.15%)
Jul 11, 2017 9.738 9.838 9.652 9.766 239,114 +0.03(+0.29%)
Jul 10, 2017 9.823 9.823 9.652 9.738 322,695 -0.10(-1.02%)
Jul 07, 2017 9.909 9.923 9.738 9.838 202,556 -0.06(-0.58%)
Jul 06, 2017 9.938 9.938 9.852 9.895 267,065 -0.10(-1.00%)
Jul 05, 2017 9.980 10.04 9.909 9.995 260,207 +0.01(+0.14%)
Jul 03, 2017 9.895 10.02 9.881 9.980 277,299 +0.10(+1.01%)
Jun 30, 2017 9.922 9.950 9.853 9.881 331,266 -0.04(-0.42%)
Jun 29, 2017 9.908 9.936 9.811 9.922 288,538 +0.01(+0.14%)
Jun 28, 2017 9.881 9.936 9.783 9.908 308,690 +0.06(+0.57%)
Jun 27, 2017 9.978 9.992 9.853 9.853 311,918 -0.11(-1.12%)
Jun 26, 2017 9.936 10.01 9.853 9.964 254,857 +0.03(+0.28%)
Jun 23, 2017 9.881 9.936 9.825 9.936 374,572 +0.08(+0.85%)
Jun 22, 2017 9.825 9.915 9.825 9.853 154,858 +0.01(+0.14%)
Jun 21, 2017 9.950 10.01 9.839 9.839 183,921 -0.10(-0.98%)
Jun 20, 2017 9.992 10.02 9.894 9.936 173,076 -0.07(-0.70%)
Jun 19, 2017 10.02 10.03 9.936 10.01 230,698 -0.01(-0.14%)
Jun 16, 2017 9.769 10.02 9.769 10.02 594,657 +0.19(+1.98%)
Jun 15, 2017 9.797 9.846 9.769 9.825 143,963 +0.01(+0.14%)
Jun 14, 2017 9.811 9.839 9.701 9.811 181,526 +0.03(+0.28%)
Jun 13, 2017 9.769 9.839 9.720 9.783 208,058 -0.01(-0.14%)
Jun 12, 2017 9.714 9.894 9.714 9.797 370,122 +0.07(+0.72%)
Jun 09, 2017 9.574 9.748 9.574 9.727 322,011 +0.15(+1.60%)
Jun 08, 2017 9.463 9.616 9.463 9.574 249,422 +0.13(+1.33%)
Jun 07, 2017 9.602 9.616 9.449 9.449 336,255 -0.15(-1.59%)
Jun 06, 2017 9.547 9.644 9.463 9.602 175,476 +0.04(+0.44%)
Jun 05, 2017 9.686 9.700 9.560 9.560 120,336 -0.17(-1.72%)
Jun 02, 2017 9.686 9.811 9.658 9.727 312,832 +0.08(+0.87%)
Jun 01, 2017 9.533 9.658 9.505 9.644 133,624 +0.10(+1.02%)
May 31, 2017 9.602 9.602 9.491 9.547 149,939 -0.01(-0.15%)
May 30, 2017 9.602 9.630 9.547 9.560 82,096 -0.08(-0.87%)
May 26, 2017 9.644 9.644 9.505 9.644 121,278 +0.03(+0.29%)
May 25, 2017 9.574 9.672 9.530 9.616 183,769 +0.06(+0.58%)
May 24, 2017 9.519 9.630 9.519 9.560 159,092 +0.04(+0.44%)
May 23, 2017 9.421 9.533 9.380 9.519 157,474 +0.13(+1.33%)
May 22, 2017 9.352 9.435 9.338 9.393 195,723 +0.03(+0.30%)
May 19, 2017 9.338 9.428 9.324 9.366 167,164 +0.01(+0.15%)
May 18, 2017 9.366 9.442 9.338 9.352 197,680 -0.03(-0.30%)
May 17, 2017 9.407 9.435 9.366 9.380 224,397 -0.03(-0.30%)
May 16, 2017 9.393 9.449 9.366 9.407 125,513 +0.01(+0.15%)
May 15, 2017 9.352 9.449 9.352 9.393 142,563 +0.04(+0.45%)
May 12, 2017 9.393 9.421 9.338 9.352 146,845 -0.06(-0.59%)
May 11, 2017 9.352 9.449 9.324 9.407 168,315 +0.03(+0.30%)
May 10, 2017 9.338 9.421 9.310 9.380 227,142 +0.04(+0.45%)
May 09, 2017 9.519 9.560 9.310 9.338 364,782 -0.18(-1.90%)
May 08, 2017 9.602 9.658 9.519 9.519 164,620 -0.08(-0.87%)
May 05, 2017 9.477 9.652 9.477 9.602 247,927 +0.08(+0.88%)
May 04, 2017 9.547 9.602 9.463 9.519 295,298 -0.03(-0.29%)
May 03, 2017 9.616 9.686 9.505 9.547 288,875 -0.07(-0.72%)
May 02, 2017 9.797 9.797 9.602 9.616 251,926 -0.17(-1.71%)
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.