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 (%)
Oct 31, 2002 2.568 2.610 2.544 2.598 101,983 +0.04(+1.40%)
Oct 30, 2002 2.550 2.598 2.544 2.562 10,884 +0.00(+0.00%)
Oct 29, 2002 2.544 2.574 2.544 2.562 18,923 +0.02(+0.70%)
Oct 28, 2002 2.550 2.550 2.544 2.544 2,679 -0.01(-0.23%)
Oct 25, 2002 2.538 2.556 2.538 2.550 6,865 -0.02(-0.70%)
Oct 24, 2002 2.580 2.580 2.568 2.568 13,564 -0.03(-1.15%)
Oct 23, 2002 2.574 2.598 2.574 2.598 15,573 +0.00(+0.00%)
Oct 22, 2002 2.544 2.598 2.538 2.598 14,569 +0.05(+2.11%)
Oct 21, 2002 2.592 2.592 2.544 2.544 8,540 -0.02(-0.93%)
Oct 18, 2002 2.574 2.592 2.568 2.568 17,415 -0.01(-0.46%)
Oct 17, 2002 2.616 2.616 2.574 2.580 9,042 +0.01(+0.23%)
Oct 16, 2002 2.598 2.622 2.508 2.574 14,569 -0.02(-0.92%)
Oct 15, 2002 2.520 2.627 2.514 2.598 21,769 +0.05(+2.11%)
Oct 14, 2002 2.508 2.550 2.508 2.544 5,358 -0.02(-0.93%)
Oct 11, 2002 2.562 2.598 2.508 2.568 32,989 +0.00(+0.00%)
Oct 10, 2002 2.424 2.568 2.424 2.568 68,994 +0.06(+2.38%)
Oct 09, 2002 2.508 2.592 2.478 2.508 53,755 -0.04(-1.41%)
Oct 08, 2002 2.568 2.568 2.538 2.544 21,435 -0.05(-2.07%)
Oct 07, 2002 2.657 2.657 2.598 2.598 18,253 -0.08(-3.12%)
Oct 04, 2002 2.645 2.741 2.604 2.681 10,047 +0.01(+0.22%)
Oct 03, 2002 2.598 2.675 2.598 2.675 1,842 +0.05(+2.05%)
Oct 02, 2002 2.651 2.651 2.568 2.622 21,435 -0.07(-2.44%)
Oct 01, 2002 2.568 2.747 2.538 2.687 57,271 +0.04(+1.35%)
Sep 30, 2002 2.687 2.687 2.538 2.651 50,573 -0.04(-1.33%)
Sep 27, 2002 2.687 2.717 2.687 2.687 12,057 +0.00(+0.00%)
Sep 26, 2002 2.687 2.687 2.687 2.687 20,597 +0.00(+0.00%)
Sep 25, 2002 2.687 2.687 2.687 2.687 3,851 +0.00(+0.00%)
Sep 24, 2002 2.687 2.693 2.687 2.687 5,358 -0.01(-0.22%)
Sep 23, 2002 2.687 2.693 2.627 2.693 26,291 +0.00(+0.00%)
Sep 20, 2002 2.723 2.723 2.693 2.693 15,406 -0.02(-0.88%)
Sep 19, 2002 2.699 2.777 2.687 2.717 16,076 +0.02(+0.66%)
Sep 18, 2002 2.777 2.777 2.687 2.699 6,196 -0.08(-2.80%)
Sep 17, 2002 2.777 2.836 2.777 2.777 3,181 +0.00(+0.00%)
Sep 16, 2002 2.777 2.807 2.777 2.777 5,693 -0.03(-1.06%)
Sep 13, 2002 2.825 2.836 2.747 2.807 13,396 +0.05(+1.73%)
Sep 12, 2002 2.687 2.819 2.675 2.759 11,219 +0.04(+1.32%)
Sep 11, 2002 2.717 2.777 2.717 2.723 19,592 +0.01(+0.22%)
Sep 10, 2002 2.747 2.747 2.717 2.717 10,884 -0.07(-2.57%)
Sep 09, 2002 2.807 2.807 2.777 2.789 16,076 -0.04(-1.48%)
Sep 06, 2002 2.783 2.830 2.717 2.830 12,392 +0.00(+0.00%)
Sep 05, 2002 2.842 2.860 2.747 2.830 28,803 -0.01(-0.42%)
Sep 04, 2002 2.747 2.842 2.699 2.842 24,784 +0.14(+5.08%)
Sep 03, 2002 2.974 2.974 2.699 2.705 19,760 -0.25(-8.49%)
Aug 30, 2002 2.807 2.956 2.783 2.956 40,693 +0.15(+5.32%)
Aug 29, 2002 2.896 2.896 2.777 2.807 13,061 -0.06(-2.08%)
Aug 28, 2002 2.836 2.926 2.836 2.866 77,534 -0.01(-0.21%)
Aug 27, 2002 2.878 2.926 2.777 2.872 54,592 -0.08(-2.83%)
Aug 26, 2002 2.842 2.956 2.842 2.956 65,812 +0.06(+2.06%)
Aug 23, 2002 2.896 2.974 2.896 2.896 21,602 -0.08(-2.81%)
Aug 22, 2002 3.045 3.075 2.956 2.980 452,145 -0.07(-2.16%)
Aug 21, 2002 2.986 3.045 2.956 3.045 133,299 -0.03(-0.97%)
Aug 20, 2002 2.836 3.105 2.747 3.075 52,750 +0.18(+6.19%)
Aug 16, 2002 2.926 2.956 2.896 2.896 14,401 -0.02(-0.82%)
Aug 15, 2002 2.538 2.956 2.538 2.920 82,558 +0.44(+17.83%)
Aug 14, 2002 2.448 2.568 2.448 2.478 9,042 +0.00(+0.00%)
Aug 13, 2002 2.478 2.544 2.478 2.478 9,545 -0.06(-2.35%)
Aug 12, 2002 2.574 2.574 2.466 2.538 25,621 -0.07(-2.52%)
Aug 07, 2002 2.598 2.627 2.598 2.604 17,583 +0.01(+0.23%)
Aug 06, 2002 2.657 2.717 2.598 2.598 15,741 +0.00(+0.00%)
Aug 05, 2002 2.836 2.896 2.520 2.598 32,487 -0.29(-9.94%)
Aug 02, 2002 2.986 2.986 2.866 2.884 12,392 -0.13(-4.17%)
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.