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 (%)
Jan 31, 2012 6.732 6.797 6.695 6.775 1,047,134 +0.07(+0.98%)
Jan 30, 2012 6.658 6.724 6.658 6.710 2,357,174 +0.03(+0.44%)
Jan 27, 2012 6.651 6.702 6.636 6.680 7,149,807 -0.26(-3.79%)
Jan 26, 2012 6.922 7.024 6.914 6.944 348,152 +0.05(+0.74%)
Jan 25, 2012 6.885 6.907 6.856 6.893 254,704 +0.01(+0.21%)
Jan 24, 2012 6.849 6.893 6.841 6.878 309,359 +0.00(+0.00%)
Jan 23, 2012 6.871 6.922 6.871 6.878 202,409 +0.00(+0.00%)
Jan 20, 2012 6.863 6.878 6.841 6.878 288,387 +0.02(+0.32%)
Jan 19, 2012 6.856 6.893 6.790 6.856 322,487 +0.02(+0.32%)
Jan 18, 2012 6.790 6.834 6.768 6.834 196,601 +0.07(+0.97%)
Jan 17, 2012 6.753 6.805 6.746 6.768 228,268 +0.04(+0.65%)
Jan 13, 2012 6.724 6.753 6.695 6.724 180,590 +0.00(+0.00%)
Jan 12, 2012 6.753 6.768 6.724 6.724 189,211 -0.02(-0.33%)
Jan 11, 2012 6.775 6.783 6.724 6.746 262,310 -0.04(-0.54%)
Jan 10, 2012 6.797 6.819 6.753 6.783 207,798 +0.03(+0.43%)
Jan 09, 2012 6.790 6.819 6.753 6.753 336,455 -0.01(-0.11%)
Jan 06, 2012 6.666 6.790 6.651 6.761 239,483 +0.10(+1.54%)
Jan 05, 2012 6.658 6.710 6.622 6.658 208,826 -0.01(-0.22%)
Jan 04, 2012 6.688 6.724 6.666 6.673 181,453 -0.01(-0.11%)
Dec 30, 2011 6.710 6.790 6.680 6.680 214,215 -0.04(-0.65%)
Dec 29, 2011 6.746 6.768 6.695 6.724 188,432 -0.01(-0.22%)
Dec 28, 2011 6.900 6.900 6.724 6.739 234,492 -0.08(-1.18%)
Dec 27, 2011 6.834 6.855 6.819 6.819 441,011 -0.01(-0.10%)
Dec 23, 2011 6.812 6.834 6.791 6.826 248,266 +0.09(+1.26%)
Dec 21, 2011 6.713 6.763 6.699 6.741 267,979 +0.04(+0.53%)
Dec 20, 2011 6.699 6.727 6.677 6.706 356,564 +0.07(+1.07%)
Dec 19, 2011 6.755 6.798 6.620 6.635 417,852 -0.11(-1.68%)
Dec 16, 2011 6.649 6.763 6.628 6.748 752,794 +0.11(+1.71%)
Dec 15, 2011 6.663 6.670 6.578 6.635 277,037 +0.01(+0.21%)
Dec 14, 2011 6.578 6.620 6.542 6.620 385,590 +0.04(+0.65%)
Dec 13, 2011 6.635 6.663 6.571 6.578 285,216 -0.06(-0.86%)
Dec 12, 2011 6.585 6.652 6.571 6.635 301,702 +0.03(+0.43%)
Dec 09, 2011 6.521 6.628 6.514 6.606 349,581 +0.13(+1.97%)
Dec 08, 2011 6.585 6.585 6.464 6.478 262,679 -0.13(-1.94%)
Dec 07, 2011 6.571 6.628 6.528 6.606 353,852 +0.01(+0.11%)
Dec 06, 2011 6.521 6.620 6.464 6.599 359,393 +0.09(+1.42%)
Dec 05, 2011 6.407 6.542 6.400 6.507 359,885 +0.13(+2.12%)
Dec 02, 2011 6.372 6.422 6.336 6.372 196,174 +0.04(+0.56%)
Dec 01, 2011 6.301 6.365 6.251 6.336 376,320 +0.01(+0.22%)
Nov 30, 2011 6.216 6.322 6.137 6.322 1,679,587 +0.21(+3.49%)
Nov 29, 2011 6.152 6.155 6.095 6.109 384,986 -0.04(-0.69%)
Nov 28, 2011 6.088 6.152 6.038 6.152 335,169 +0.21(+3.46%)
Nov 25, 2011 5.981 6.102 5.931 5.946 163,726 -0.03(-0.48%)
Nov 23, 2011 6.123 6.145 5.974 5.974 336,479 -0.17(-2.77%)
Nov 22, 2011 6.223 6.322 6.130 6.145 343,650 -0.10(-1.59%)
Nov 21, 2011 6.258 6.265 6.180 6.244 313,099 -0.07(-1.12%)
Nov 18, 2011 6.216 6.322 6.187 6.315 337,634 +0.10(+1.60%)
Nov 17, 2011 6.208 6.276 6.155 6.216 258,699 +0.02(+0.34%)
Nov 16, 2011 6.287 6.322 6.187 6.194 279,737 -0.09(-1.47%)
Nov 15, 2011 6.187 6.294 6.130 6.287 281,418 +0.08(+1.26%)
Nov 14, 2011 6.230 6.279 6.145 6.208 308,024 -0.08(-1.24%)
Nov 11, 2011 6.201 6.287 6.194 6.287 325,544 +0.11(+1.84%)
Nov 10, 2011 6.223 6.223 6.109 6.173 257,822 +0.08(+1.28%)
Nov 09, 2011 6.145 6.237 6.095 6.095 317,016 -0.11(-1.83%)
Nov 08, 2011 6.208 6.244 6.109 6.208 327,678 +0.09(+1.39%)
Nov 07, 2011 6.109 6.186 6.038 6.123 269,108 +0.06(+1.06%)
Nov 04, 2011 6.109 6.152 6.038 6.059 192,505 -0.08(-1.27%)
Nov 03, 2011 6.052 6.173 6.017 6.137 264,389 +0.10(+1.65%)
Nov 02, 2011 6.073 6.088 6.002 6.038 300,338 -0.05(-0.82%)
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.