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 )

12.20 +0.20 (+1.67%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 28, 2017 9.957 9.957 9.502 9.530 581,537 -0.39(-3.89%)
Apr 27, 2017 10.12 10.12 9.737 9.916 451,568 -0.21(-2.04%)
Apr 26, 2017 9.819 10.15 9.819 10.12 413,040 +0.18(+1.80%)
Apr 25, 2017 9.888 10.05 9.888 9.943 375,933 +0.03(+0.28%)
Apr 24, 2017 9.805 9.916 9.750 9.916 269,669 +0.12(+1.27%)
Apr 21, 2017 9.805 9.916 9.771 9.792 327,291 +0.01(+0.14%)
Apr 20, 2017 9.792 9.888 9.723 9.778 223,453 -0.03(-0.28%)
Apr 19, 2017 9.792 9.833 9.771 9.805 236,567 +0.01(+0.14%)
Apr 18, 2017 9.764 9.819 9.730 9.792 209,075 +0.03(+0.28%)
Apr 17, 2017 9.599 9.764 9.599 9.764 211,032 +0.18(+1.87%)
Apr 13, 2017 9.585 9.626 9.544 9.585 180,930 -0.01(-0.14%)
Apr 12, 2017 9.599 9.613 9.544 9.599 99,874 -0.03(-0.29%)
Apr 11, 2017 9.489 9.681 9.461 9.626 207,179 +0.14(+1.45%)
Apr 10, 2017 9.502 9.544 9.440 9.489 290,098 -0.01(-0.14%)
Apr 07, 2017 9.489 9.544 9.392 9.502 292,928 +0.01(+0.15%)
Apr 06, 2017 9.337 9.489 9.255 9.489 317,722 +0.12(+1.32%)
Apr 05, 2017 9.447 9.475 9.323 9.365 230,123 -0.08(-0.87%)
Apr 04, 2017 9.516 9.516 9.420 9.447 199,094 -0.07(-0.72%)
Apr 03, 2017 9.516 9.557 9.420 9.516 287,362 +0.00(+0.00%)
Mar 31, 2017 9.489 9.543 9.395 9.516 581,128 +0.03(+0.28%)
Mar 30, 2017 9.436 9.489 9.369 9.489 269,357 +0.04(+0.43%)
Mar 29, 2017 9.288 9.462 9.261 9.449 276,282 +0.17(+1.88%)
Mar 28, 2017 9.194 9.288 9.167 9.275 254,229 +0.11(+1.17%)
Mar 27, 2017 9.127 9.181 9.080 9.167 203,464 +0.04(+0.44%)
Mar 24, 2017 9.207 9.234 9.073 9.127 268,159 -0.07(-0.73%)
Mar 23, 2017 9.100 9.261 9.046 9.194 337,220 -0.01(-0.15%)
Mar 22, 2017 9.207 9.234 9.107 9.207 204,432 +0.01(+0.15%)
Mar 21, 2017 9.261 9.301 9.194 9.194 156,449 -0.05(-0.58%)
Mar 20, 2017 9.248 9.288 9.127 9.248 129,901 -0.01(-0.14%)
Mar 17, 2017 9.248 9.342 9.207 9.261 655,247 +0.05(+0.58%)
Mar 16, 2017 9.207 9.246 9.167 9.207 148,144 +0.00(+0.00%)
Mar 15, 2017 9.114 9.234 9.087 9.207 243,339 +0.16(+1.78%)
Mar 14, 2017 9.060 9.100 9.006 9.046 219,901 +0.01(+0.15%)
Mar 13, 2017 9.020 9.114 9.006 9.033 99,670 +0.01(+0.15%)
Mar 10, 2017 9.033 9.100 8.979 9.020 166,957 +0.05(+0.60%)
Mar 09, 2017 9.020 9.100 8.966 8.966 153,540 -0.04(-0.45%)
Mar 08, 2017 9.221 9.221 8.993 9.006 215,165 -0.23(-2.47%)
Mar 07, 2017 9.288 9.301 9.221 9.234 122,125 -0.03(-0.29%)
Mar 06, 2017 9.288 9.301 9.207 9.261 136,746 -0.03(-0.29%)
Mar 03, 2017 9.328 9.328 9.181 9.288 171,067 -0.01(-0.14%)
Mar 02, 2017 9.288 9.369 9.275 9.301 233,397 +0.01(+0.14%)
Mar 01, 2017 9.181 9.342 9.154 9.288 235,477 +0.08(+0.87%)
Feb 28, 2017 9.221 9.301 9.156 9.207 258,163 -0.01(-0.15%)
Feb 27, 2017 9.261 9.301 9.221 9.221 182,021 -0.03(-0.29%)
Feb 24, 2017 9.342 9.342 9.214 9.248 155,104 -0.07(-0.72%)
Feb 23, 2017 9.261 9.328 9.261 9.315 196,119 +0.04(+0.43%)
Feb 22, 2017 9.234 9.301 9.194 9.275 177,506 +0.04(+0.44%)
Feb 21, 2017 9.127 9.275 9.100 9.234 262,345 +0.13(+1.47%)
Feb 17, 2017 9.100 9.100 9.100 0 +0.01(+0.15%)
Feb 16, 2017 9.006 9.127 8.979 9.087 431,458 +0.11(+1.20%)
Feb 15, 2017 8.952 9.020 8.912 8.979 412,926 +0.01(+0.15%)
Feb 14, 2017 9.046 9.060 8.926 8.966 254,616 -0.05(-0.60%)
Feb 13, 2017 8.952 9.033 8.952 9.020 167,216 +0.08(+0.90%)
Feb 10, 2017 8.952 8.993 8.912 8.939 362,690 +0.03(+0.30%)
Feb 09, 2017 8.926 8.979 8.899 8.912 88,999 -0.01(-0.15%)
Feb 08, 2017 9.033 9.033 8.899 8.926 145,134 -0.04(-0.45%)
Feb 07, 2017 9.033 9.046 8.899 8.966 183,934 -0.03(-0.30%)
Feb 06, 2017 9.006 9.060 8.979 8.993 165,727 +0.00(+0.00%)
Feb 03, 2017 8.993 9.020 8.939 8.993 167,181 +0.07(+0.75%)
Feb 02, 2017 8.926 9.006 8.899 8.926 89,153 +0.01(+0.15%)
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.