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 (%)
Mar 31, 2014 8.278 8.390 8.248 8.362 648,878 +0.12(+1.47%)
Mar 28, 2014 8.222 8.297 8.213 8.241 304,838 +0.04(+0.46%)
Mar 27, 2014 8.119 8.231 8.110 8.203 495,993 +0.07(+0.80%)
Mar 26, 2014 8.250 8.269 8.138 8.138 383,115 -0.07(-0.80%)
Mar 25, 2014 8.362 8.399 8.203 8.203 503,655 -0.14(-1.68%)
Mar 24, 2014 8.465 8.483 8.343 8.343 494,927 -0.12(-1.43%)
Mar 21, 2014 8.334 8.540 8.315 8.465 1,302,329 +0.17(+2.03%)
Mar 20, 2014 8.297 8.315 8.166 8.297 474,595 -0.01(-0.11%)
Mar 19, 2014 8.334 8.427 8.278 8.306 977,326 -0.15(-1.77%)
Mar 18, 2014 8.371 8.455 8.353 8.455 480,386 +0.07(+0.78%)
Mar 17, 2014 8.250 8.395 8.250 8.390 495,752 +0.15(+1.81%)
Mar 14, 2014 8.269 8.315 8.208 8.241 246,367 -0.01(-0.11%)
Mar 13, 2014 8.175 8.259 8.147 8.250 393,933 +0.09(+1.15%)
Mar 12, 2014 8.016 8.166 7.998 8.156 272,195 +0.12(+1.51%)
Mar 11, 2014 8.063 8.128 8.016 8.035 206,707 -0.04(-0.46%)
Mar 10, 2014 8.044 8.110 8.044 8.072 266,186 +0.05(+0.58%)
Mar 07, 2014 8.147 8.147 7.942 8.026 559,598 -0.13(-1.60%)
Mar 06, 2014 8.166 8.185 8.147 8.156 190,741 +0.00(+0.00%)
Mar 05, 2014 8.156 8.185 8.138 8.156 254,872 +0.00(+0.00%)
Mar 04, 2014 8.128 8.175 8.063 8.156 489,679 +0.07(+0.92%)
Mar 03, 2014 7.979 8.082 7.979 8.082 281,340 +0.09(+1.17%)
Feb 28, 2014 7.914 7.998 7.914 7.988 612,537 +0.07(+0.83%)
Feb 27, 2014 7.886 7.923 7.848 7.923 386,184 +0.03(+0.36%)
Feb 26, 2014 7.858 7.923 7.858 7.895 329,604 +0.07(+0.84%)
Feb 25, 2014 7.886 7.932 7.829 7.829 223,089 -0.03(-0.36%)
Feb 24, 2014 7.848 7.923 7.839 7.858 282,525 +0.02(+0.24%)
Feb 21, 2014 7.848 7.848 7.811 7.839 331,688 +0.00(+0.00%)
Feb 20, 2014 7.829 7.895 7.811 7.839 420,775 +0.04(+0.48%)
Feb 19, 2014 8.035 8.147 7.801 7.801 1,007,240 -0.23(-2.91%)
Feb 18, 2014 7.867 8.035 7.848 8.035 539,084 +0.16(+2.02%)
Feb 14, 2014 7.895 7.876 7.876 7.876 363,799 -0.03(-0.35%)
Feb 13, 2014 7.596 7.904 7.596 7.904 614,986 +0.30(+3.93%)
Feb 12, 2014 7.633 7.671 7.577 7.605 555,146 +0.00(+0.00%)
Feb 11, 2014 7.577 7.624 7.531 7.605 345,638 +0.08(+1.12%)
Feb 10, 2014 7.465 7.540 7.428 7.521 451,955 +0.08(+1.13%)
Feb 07, 2014 7.484 7.559 7.418 7.437 641,017 -0.03(-0.38%)
Feb 06, 2014 7.465 7.521 7.428 7.465 464,456 +0.00(+0.00%)
Feb 05, 2014 7.474 7.549 7.456 7.465 352,864 +0.00(+0.00%)
Feb 04, 2014 7.521 7.531 7.465 7.465 338,050 -0.05(-0.62%)
Feb 03, 2014 7.559 7.596 7.502 7.512 422,977 -0.02(-0.25%)
Jan 31, 2014 7.512 7.587 7.512 7.531 646,676 +0.00(+0.00%)
Jan 30, 2014 7.502 7.587 7.493 7.531 281,070 +0.05(+0.62%)
Jan 29, 2014 7.502 7.531 7.456 7.484 262,791 -0.05(-0.62%)
Jan 28, 2014 7.521 7.559 7.456 7.531 288,328 +0.05(+0.62%)
Jan 27, 2014 7.605 7.633 7.456 7.484 386,975 -0.12(-1.60%)
Jan 24, 2014 7.568 7.652 7.568 7.605 374,528 -0.03(-0.37%)
Jan 23, 2014 7.540 7.652 7.540 7.633 523,717 +0.08(+1.11%)
Jan 22, 2014 7.521 7.559 7.502 7.549 229,724 +0.01(+0.12%)
Jan 21, 2014 7.465 7.549 7.446 7.540 338,751 +0.08(+1.13%)
Jan 17, 2014 7.484 7.456 7.456 7.456 265,651 -0.02(-0.25%)
Jan 16, 2014 7.502 7.559 7.465 7.474 255,521 -0.06(-0.74%)
Jan 15, 2014 7.568 7.568 7.512 7.531 305,125 -0.04(-0.49%)
Jan 14, 2014 7.671 7.699 7.549 7.568 389,136 -0.09(-1.22%)
Jan 13, 2014 7.671 7.699 7.633 7.661 360,767 +0.00(+0.00%)
Jan 10, 2014 7.661 7.708 7.643 7.661 260,539 +0.04(+0.49%)
Jan 09, 2014 7.605 7.643 7.526 7.624 435,799 +0.02(+0.25%)
Jan 08, 2014 7.587 7.605 7.531 7.605 448,024 +0.02(+0.25%)
Jan 07, 2014 7.568 7.601 7.521 7.587 299,122 +0.05(+0.62%)
Jan 06, 2014 7.502 7.605 7.474 7.540 405,143 +0.06(+0.75%)
Jan 03, 2014 7.418 7.493 7.418 7.484 293,175 +0.06(+0.75%)
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.