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 (%)
Nov 30, 2018 9.864 9.962 9.815 9.847 283,395 -0.03(-0.33%)
Nov 29, 2018 9.798 9.929 9.798 9.880 366,170 +0.07(+0.67%)
Nov 28, 2018 9.733 9.831 9.700 9.815 471,368 +0.08(+0.84%)
Nov 27, 2018 9.782 9.815 9.717 9.733 147,368 -0.07(-0.67%)
Nov 26, 2018 9.798 9.847 9.766 9.798 243,510 +0.00(+0.00%)
Nov 23, 2018 9.717 9.847 9.717 9.798 68,215 +0.07(+0.67%)
Nov 21, 2018 9.733 9.733 9.733 0 -0.02(-0.17%)
Nov 20, 2018 9.717 9.782 9.635 9.749 294,343 -0.02(-0.17%)
Nov 19, 2018 9.815 9.847 9.749 9.766 170,319 -0.03(-0.33%)
Nov 16, 2018 9.766 9.815 9.700 9.798 242,858 +0.00(+0.00%)
Nov 15, 2018 9.847 9.847 9.717 9.798 173,579 -0.08(-0.83%)
Nov 14, 2018 9.945 9.945 9.847 9.880 187,740 -0.05(-0.49%)
Nov 13, 2018 9.815 9.945 9.798 9.929 273,264 +0.11(+1.16%)
Nov 12, 2018 9.880 9.921 9.798 9.815 166,935 -0.05(-0.50%)
Nov 09, 2018 9.847 9.864 9.782 9.864 620,310 +0.03(+0.33%)
Nov 08, 2018 9.864 9.864 9.774 9.831 140,610 -0.03(-0.33%)
Nov 07, 2018 9.815 9.864 9.717 9.864 263,235 +0.08(+0.83%)
Nov 06, 2018 9.766 9.831 9.733 9.782 347,644 +0.02(+0.17%)
Nov 05, 2018 9.717 9.782 9.684 9.766 257,800 +0.05(+0.50%)
Nov 02, 2018 9.717 9.774 9.643 9.717 280,885 +0.05(+0.51%)
Nov 01, 2018 9.472 9.700 9.472 9.668 325,694 +0.21(+2.25%)
Oct 31, 2018 9.798 9.798 9.439 9.455 419,331 -0.21(-2.20%)
Oct 30, 2018 9.570 9.717 9.537 9.668 150,426 +0.07(+0.68%)
Oct 29, 2018 9.553 9.716 9.553 9.602 174,709 +0.07(+0.68%)
Oct 26, 2018 9.553 9.586 9.415 9.537 196,258 -0.05(-0.51%)
Oct 25, 2018 9.553 9.643 9.488 9.586 254,429 +0.03(+0.34%)
Oct 24, 2018 9.472 9.602 9.472 9.553 159,750 +0.08(+0.86%)
Oct 23, 2018 9.488 9.570 9.406 9.472 197,478 -0.07(-0.68%)
Oct 22, 2018 9.521 9.635 9.488 9.537 190,846 +0.02(+0.17%)
Oct 19, 2018 9.602 9.668 9.472 9.521 294,479 -0.10(-1.02%)
Oct 18, 2018 9.700 9.717 9.570 9.619 192,987 -0.07(-0.67%)
Oct 17, 2018 9.733 9.774 9.651 9.684 175,994 -0.05(-0.50%)
Oct 16, 2018 9.635 9.747 9.602 9.733 270,247 +0.10(+1.02%)
Oct 15, 2018 9.602 9.733 9.586 9.635 287,720 +0.03(+0.34%)
Oct 12, 2018 9.766 9.798 9.570 9.602 339,609 -0.13(-1.34%)
Oct 11, 2018 9.880 9.937 9.733 9.733 315,831 -0.16(-1.65%)
Oct 10, 2018 9.962 10.08 9.896 9.896 255,740 -0.07(-0.66%)
Oct 09, 2018 9.962 10.02 9.929 9.962 255,457 +0.00(+0.00%)
Oct 08, 2018 9.831 9.994 9.831 9.962 156,998 +0.13(+1.33%)
Oct 05, 2018 9.864 9.929 9.815 9.831 241,572 -0.03(-0.33%)
Oct 04, 2018 10.04 10.09 9.864 9.864 365,066 -0.20(-1.95%)
Oct 03, 2018 10.09 10.16 10.04 10.06 253,130 -0.03(-0.32%)
Oct 02, 2018 10.19 10.21 10.09 10.09 390,020 -0.05(-0.48%)
Oct 01, 2018 10.20 10.20 10.13 10.14 534,032 +0.02(+0.16%)
Sep 28, 2018 10.08 10.14 10.06 10.13 359,408 +0.06(+0.63%)
Sep 27, 2018 10.06 10.11 10.05 10.06 147,022 +0.02(+0.16%)
Sep 26, 2018 10.05 10.08 10.03 10.05 192,310 +0.00(+0.00%)
Sep 25, 2018 10.14 10.15 10.05 10.05 205,581 -0.06(-0.63%)
Sep 24, 2018 10.16 10.19 10.09 10.11 199,772 -0.03(-0.31%)
Sep 21, 2018 10.14 10.22 10.11 10.14 799,533 +0.00(+0.00%)
Sep 20, 2018 10.13 10.17 10.06 10.14 208,066 +0.05(+0.47%)
Sep 19, 2018 10.16 10.16 10.08 10.09 236,333 -0.03(-0.31%)
Sep 18, 2018 10.16 10.17 10.08 10.13 287,400 -0.02(-0.16%)
Sep 17, 2018 10.20 10.24 10.09 10.14 252,831 +0.02(+0.16%)
Sep 14, 2018 10.17 10.17 10.09 10.13 231,561 -0.02(-0.16%)
Sep 13, 2018 10.19 10.24 10.14 10.14 243,239 -0.03(-0.31%)
Sep 12, 2018 10.19 10.19 10.08 10.17 235,395 -0.02(-0.16%)
Sep 11, 2018 10.20 10.24 10.16 10.19 171,995 -0.02(-0.15%)
Sep 10, 2018 10.32 10.32 10.19 10.20 150,323 -0.06(-0.62%)
Sep 07, 2018 10.32 10.33 10.25 10.27 150,908 -0.05(-0.46%)
Sep 06, 2018 10.30 10.36 10.28 10.32 220,217 +0.03(+0.31%)
Sep 05, 2018 10.16 10.32 10.16 10.28 183,394 +0.13(+1.25%)
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.