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 (%)
Apr 30, 2014 8.208 8.256 8.160 8.246 312,708 +0.09(+1.06%)
Apr 29, 2014 8.265 8.285 8.131 8.160 396,521 -0.11(-1.28%)
Apr 28, 2014 8.265 8.313 8.217 8.265 383,534 +0.00(+0.00%)
Apr 25, 2014 8.246 8.302 8.227 8.265 236,715 +0.03(+0.35%)
Apr 24, 2014 8.313 8.362 8.227 8.237 184,360 -0.07(-0.81%)
Apr 23, 2014 8.333 8.352 8.294 8.304 217,451 -0.02(-0.23%)
Apr 22, 2014 8.237 8.333 8.227 8.323 282,268 +0.10(+1.17%)
Apr 21, 2014 8.237 8.265 8.198 8.227 295,171 -0.02(-0.23%)
Apr 17, 2014 8.237 8.246 8.246 8.246 320,364 +0.02(+0.23%)
Apr 16, 2014 8.265 8.275 8.208 8.227 373,974 -0.02(-0.23%)
Apr 15, 2014 8.313 8.362 8.227 8.246 549,598 -0.09(-1.04%)
Apr 14, 2014 8.285 8.390 8.246 8.333 336,636 +0.05(+0.58%)
Apr 11, 2014 8.313 8.400 8.285 8.285 508,736 -0.05(-0.58%)
Apr 10, 2014 8.371 8.458 8.333 8.333 445,221 -0.02(-0.23%)
Apr 09, 2014 8.362 8.390 8.285 8.352 194,249 -0.02(-0.23%)
Apr 08, 2014 8.342 8.400 8.342 8.371 345,089 +0.01(+0.11%)
Apr 07, 2014 8.227 8.429 8.227 8.362 618,262 +0.07(+0.81%)
Apr 04, 2014 8.265 8.342 8.237 8.294 331,416 +0.05(+0.58%)
Apr 03, 2014 8.265 8.285 8.198 8.246 311,530 -0.04(-0.46%)
Apr 02, 2014 8.362 8.400 8.285 8.285 478,098 -0.10(-1.15%)
Apr 01, 2014 8.362 8.390 8.325 8.381 637,517 +0.02(+0.22%)
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%)
Jan 02, 2014 7.428 7.474 7.362 7.428 528,081 -0.05(-0.62%)
Dec 31, 2013 7.418 7.474 7.474 7.474 375,358 +0.05(+0.63%)
Dec 30, 2013 7.540 7.577 7.409 7.428 626,217 -0.12(-1.61%)
Dec 27, 2013 7.615 7.671 7.484 7.549 419,402 -0.05(-0.61%)
Dec 26, 2013 7.632 7.704 7.596 7.596 547,389 -0.04(-0.47%)
Dec 24, 2013 7.623 7.659 7.578 7.632 234,343 +0.04(+0.48%)
Dec 23, 2013 7.578 7.641 7.560 7.596 508,695 +0.05(+0.72%)
Dec 20, 2013 7.433 7.544 7.424 7.542 655,559 +0.14(+1.96%)
Dec 19, 2013 7.469 7.478 7.374 7.397 358,168 -0.12(-1.56%)
Dec 18, 2013 7.361 7.551 7.361 7.515 392,154 +0.13(+1.71%)
Dec 17, 2013 7.325 7.415 7.307 7.388 229,261 +0.08(+1.11%)
Dec 16, 2013 7.261 7.325 7.252 7.307 413,243 +0.05(+0.75%)
Dec 13, 2013 7.225 7.270 7.216 7.252 386,684 +0.04(+0.50%)
Dec 12, 2013 7.234 7.279 7.153 7.216 440,522 -0.04(-0.50%)
Dec 11, 2013 7.352 7.370 7.225 7.252 476,046 -0.06(-0.87%)
Dec 10, 2013 7.288 7.361 7.282 7.316 485,416 +0.05(+0.62%)
Dec 09, 2013 7.234 7.307 7.234 7.270 456,474 +0.02(+0.25%)
Dec 06, 2013 7.343 7.370 7.225 7.252 612,174 -0.05(-0.62%)
Dec 05, 2013 7.397 7.406 7.298 7.298 265,138 -0.14(-1.82%)
Dec 04, 2013 7.406 7.465 7.379 7.433 299,706 +0.01(+0.12%)
Dec 03, 2013 7.370 7.442 7.370 7.424 316,712 +0.03(+0.37%)
Dec 02, 2013 7.569 7.578 7.379 7.397 448,087 -0.19(-2.50%)
Nov 29, 2013 7.596 7.614 7.560 7.587 127,391 +0.00(+0.00%)
Nov 27, 2013 7.560 7.587 7.505 7.587 236,745 +0.06(+0.84%)
Nov 26, 2013 7.596 7.623 7.524 7.524 354,775 -0.05(-0.60%)
Nov 25, 2013 7.505 7.596 7.505 7.569 246,257 +0.05(+0.60%)
Nov 22, 2013 7.569 7.587 7.496 7.524 215,625 -0.03(-0.36%)
Nov 21, 2013 7.524 7.596 7.460 7.551 281,703 +0.05(+0.72%)
Nov 20, 2013 7.515 7.560 7.469 7.496 305,286 -0.01(-0.12%)
Nov 19, 2013 7.560 7.578 7.487 7.505 353,777 -0.08(-1.07%)
Nov 18, 2013 7.578 7.623 7.560 7.587 261,202 -0.01(-0.12%)
Nov 15, 2013 7.560 7.641 7.560 7.596 215,257 +0.04(+0.48%)
Nov 14, 2013 7.496 7.632 7.469 7.560 528,774 +0.08(+1.09%)
Nov 13, 2013 7.370 7.487 7.370 7.478 317,888 +0.10(+1.35%)
Nov 12, 2013 7.379 7.415 7.352 7.379 402,444 +0.01(+0.12%)
Nov 11, 2013 7.361 7.415 7.352 7.370 402,410 -0.05(-0.73%)
Nov 08, 2013 7.478 7.478 7.370 7.424 429,801 -0.12(-1.56%)
Nov 07, 2013 7.388 7.560 7.370 7.542 536,011 +0.14(+1.83%)
Nov 06, 2013 7.243 7.406 7.243 7.406 592,078 +0.17(+2.38%)
Nov 05, 2013 7.469 7.542 7.216 7.234 1,165,996 -0.44(-5.77%)
Nov 04, 2013 7.768 7.790 7.632 7.677 665,993 -0.10(-1.28%)
Nov 01, 2013 7.795 7.858 7.741 7.777 395,370 -0.04(-0.46%)
Oct 31, 2013 7.912 7.949 7.804 7.813 316,003 -0.05(-0.69%)
Oct 30, 2013 7.912 7.967 7.867 7.867 236,469 -0.06(-0.80%)
Oct 29, 2013 8.003 8.003 7.903 7.931 397,514 -0.13(-1.57%)
Oct 28, 2013 8.066 8.084 7.994 8.057 267,519 +0.00(+0.00%)
Oct 25, 2013 8.057 8.084 8.003 8.057 166,379 +0.03(+0.34%)
Oct 24, 2013 8.030 8.048 7.968 8.030 178,367 +0.01(+0.11%)
Oct 23, 2013 7.931 8.048 7.931 8.021 297,646 +0.05(+0.68%)
Oct 22, 2013 7.885 8.003 7.867 7.967 320,792 +0.08(+1.03%)
Oct 21, 2013 7.921 7.940 7.867 7.885 203,275 -0.03(-0.34%)
Oct 18, 2013 7.858 7.921 7.777 7.912 438,297 +0.13(+1.63%)
Oct 17, 2013 7.605 7.786 7.605 7.786 309,376 +0.18(+2.38%)
Oct 16, 2013 7.469 7.614 7.442 7.605 367,472 +0.14(+1.94%)
Oct 15, 2013 7.587 7.587 7.424 7.460 322,318 -0.13(-1.67%)
Oct 14, 2013 7.578 7.596 7.515 7.587 307,121 +0.00(+0.00%)
Oct 11, 2013 7.505 7.587 7.496 7.587 231,761 +0.08(+1.08%)
Oct 10, 2013 7.515 7.542 7.469 7.505 298,085 +0.04(+0.48%)
Oct 09, 2013 7.469 7.551 7.460 7.469 292,872 -0.01(-0.12%)
Oct 08, 2013 7.560 7.578 7.478 7.478 427,166 -0.09(-1.19%)
Oct 07, 2013 7.533 7.623 7.505 7.569 414,985 +0.01(+0.12%)
Oct 04, 2013 7.686 7.710 7.542 7.560 467,277 -0.14(-1.88%)
Oct 03, 2013 7.768 7.831 7.677 7.704 714,643 -0.09(-1.16%)
Oct 02, 2013 7.821 7.891 7.751 7.795 888,666 -0.04(-0.45%)
Oct 01, 2013 7.716 7.830 7.690 7.830 695,472 +0.14(+1.82%)
Sep 30, 2013 7.681 7.751 7.637 7.690 508,831 -0.02(-0.23%)
Sep 27, 2013 7.690 7.777 7.672 7.707 340,114 +0.01(+0.11%)
Sep 26, 2013 7.698 7.751 7.619 7.698 409,202 +0.00(+0.00%)
Sep 25, 2013 7.655 7.716 7.646 7.698 331,033 +0.03(+0.34%)
Sep 24, 2013 7.760 7.777 7.672 7.672 505,807 -0.08(-1.02%)
Sep 23, 2013 7.646 7.795 7.628 7.751 325,049 +0.11(+1.38%)
Sep 20, 2013 7.769 7.786 7.646 7.646 607,827 -0.10(-1.25%)
Sep 19, 2013 7.856 7.865 7.690 7.742 382,192 -0.06(-0.79%)
Sep 18, 2013 7.628 7.812 7.479 7.804 804,927 +0.19(+2.53%)
Sep 17, 2013 7.462 7.619 7.462 7.611 517,714 +0.17(+2.24%)
Sep 16, 2013 7.497 7.523 7.427 7.444 501,243 +0.05(+0.71%)
Sep 13, 2013 7.356 7.444 7.304 7.392 389,633 +0.08(+1.08%)
Sep 12, 2013 7.242 7.392 7.242 7.313 410,123 +0.10(+1.34%)
Sep 11, 2013 7.199 7.242 7.164 7.216 170,886 +0.03(+0.37%)
Sep 10, 2013 7.234 7.260 7.120 7.190 379,789 -0.02(-0.24%)
Sep 09, 2013 7.146 7.225 7.139 7.207 286,529 +0.05(+0.74%)
Sep 06, 2013 7.146 7.190 7.067 7.155 303,484 +0.09(+1.24%)
Sep 05, 2013 7.023 7.146 6.971 7.067 393,512 +0.04(+0.50%)
Sep 04, 2013 7.006 7.120 7.006 7.032 233,971 +0.04(+0.63%)
Sep 03, 2013 7.067 7.136 6.865 6.988 407,698 -0.05(-0.75%)
Aug 30, 2013 7.006 7.190 7.006 7.041 522,367 +0.05(+0.75%)
Aug 29, 2013 6.953 7.032 6.911 6.988 676,053 +0.04(+0.50%)
Aug 28, 2013 7.050 7.050 6.848 6.953 624,732 -0.08(-1.12%)
Aug 27, 2013 7.014 7.058 6.997 7.032 387,326 -0.01(-0.12%)
Aug 26, 2013 7.058 7.128 7.023 7.041 271,249 -0.03(-0.37%)
Aug 23, 2013 7.032 7.181 7.032 7.067 443,800 +0.04(+0.50%)
Aug 22, 2013 6.997 7.050 6.962 7.032 237,195 +0.04(+0.63%)
Aug 21, 2013 6.901 7.014 6.848 6.988 640,832 +0.07(+1.01%)
Aug 20, 2013 6.760 7.032 6.760 6.918 692,912 +0.14(+2.07%)
Aug 19, 2013 7.137 7.146 6.769 6.778 1,342,215 -0.39(-5.39%)
Aug 16, 2013 7.278 7.278 7.164 7.164 370,235 -0.13(-1.80%)
Aug 15, 2013 7.365 7.374 7.295 7.295 310,303 -0.11(-1.42%)
Aug 14, 2013 7.392 7.435 7.348 7.400 265,910 +0.04(+0.48%)
Aug 13, 2013 7.453 7.453 7.339 7.365 439,603 -0.10(-1.29%)
Aug 12, 2013 7.383 7.497 7.365 7.462 327,500 +0.05(+0.71%)
Aug 09, 2013 7.400 7.409 7.330 7.409 293,301 +0.01(+0.12%)
Aug 08, 2013 7.330 7.418 7.321 7.400 321,782 +0.07(+0.96%)
Aug 07, 2013 7.330 7.427 7.278 7.330 638,434 -0.08(-1.07%)
Aug 06, 2013 7.453 7.514 7.339 7.409 819,338 -0.07(-0.94%)
Aug 05, 2013 7.672 7.690 7.462 7.479 1,074,941 -0.22(-2.85%)
Aug 02, 2013 7.690 7.725 7.584 7.698 884,346 +0.02(+0.23%)
Aug 01, 2013 7.576 7.769 7.435 7.681 2,464,347 -0.75(-8.84%)
Jul 31, 2013 8.610 8.610 8.417 8.426 765,933 -0.13(-1.54%)
Jul 30, 2013 8.531 8.610 8.514 8.558 417,073 +0.08(+0.93%)
Jul 29, 2013 8.514 8.575 8.461 8.479 511,260 -0.06(-0.72%)
Jul 26, 2013 8.593 8.637 8.523 8.540 493,667 -0.07(-0.81%)
Jul 25, 2013 8.628 8.662 8.558 8.610 387,011 -0.03(-0.30%)
Jul 24, 2013 8.838 8.838 8.523 8.637 671,932 -0.22(-2.48%)
Jul 23, 2013 8.856 8.917 8.812 8.856 345,497 -0.01(-0.10%)
Jul 22, 2013 8.794 8.917 8.786 8.865 313,277 +0.08(+0.90%)
Jul 19, 2013 8.663 8.794 8.663 8.786 290,849 +0.11(+1.21%)
Jul 18, 2013 8.900 8.908 8.628 8.680 621,335 -0.18(-2.08%)
Jul 17, 2013 8.856 8.979 8.838 8.865 285,373 +0.01(+0.10%)
Jul 16, 2013 8.838 8.908 8.821 8.856 241,561 -0.01(-0.10%)
Jul 15, 2013 8.803 8.908 8.768 8.865 505,896 +0.06(+0.70%)
Jul 12, 2013 8.926 8.926 8.786 8.803 302,451 -0.11(-1.28%)
Jul 11, 2013 8.672 8.926 8.654 8.917 545,320 +0.31(+3.56%)
Jul 10, 2013 8.663 8.680 8.602 8.610 436,389 -0.04(-0.51%)
Jul 09, 2013 8.558 8.663 8.549 8.654 477,691 +0.11(+1.23%)
Jul 08, 2013 8.505 8.672 8.452 8.549 640,529 -0.01(-0.10%)
Jul 05, 2013 8.768 8.803 8.393 8.558 1,195,052 -0.20(-2.30%)
Jul 03, 2013 8.865 8.865 8.716 8.759 457,116 -0.11(-1.28%)
Jul 02, 2013 8.943 8.979 8.838 8.873 483,171 -0.07(-0.78%)
Jul 01, 2013 8.987 8.987 8.908 8.943 284,123 +0.01(+0.10%)
Jun 28, 2013 8.926 8.970 8.856 8.935 461,086 -0.01(-0.10%)
Jun 27, 2013 8.838 8.943 8.812 8.943 306,750 +0.18(+2.00%)
Jun 26, 2013 8.759 8.873 8.724 8.768 627,926 +0.09(+1.01%)
Jun 25, 2013 8.612 8.774 8.587 8.680 926,464 +0.07(+0.79%)
Jun 24, 2013 8.655 8.723 8.459 8.612 1,037,264 -0.09(-0.98%)
Jun 21, 2013 8.578 8.706 8.527 8.697 930,229 +0.13(+1.49%)
Jun 20, 2013 8.621 8.680 8.502 8.570 887,915 -0.19(-2.14%)
Jun 19, 2013 8.962 8.987 8.732 8.757 437,783 -0.19(-2.10%)
Jun 18, 2013 8.910 8.979 8.791 8.945 526,733 +0.03(+0.38%)
Jun 17, 2013 8.987 9.064 8.859 8.910 345,027 -0.05(-0.57%)
Jun 14, 2013 8.970 9.157 8.927 8.962 576,718 +0.03(+0.38%)
Jun 13, 2013 8.536 8.962 8.519 8.927 530,815 +0.37(+4.28%)
Jun 12, 2013 8.800 8.825 8.536 8.561 605,839 -0.23(-2.62%)
Jun 11, 2013 8.791 8.851 8.733 8.791 468,544 -0.05(-0.58%)
Jun 10, 2013 8.919 8.919 8.808 8.842 354,070 -0.03(-0.38%)
Jun 07, 2013 8.893 8.919 8.774 8.876 519,288 -0.03(-0.29%)
Jun 06, 2013 8.774 8.919 8.774 8.902 382,215 +0.09(+1.06%)
Jun 05, 2013 8.706 8.851 8.697 8.808 591,994 +0.10(+1.17%)
Jun 04, 2013 8.595 8.749 8.561 8.706 497,911 +0.13(+1.49%)
Jun 03, 2013 8.655 8.723 8.519 8.578 866,079 -0.09(-0.98%)
May 31, 2013 8.774 8.834 8.663 8.663 948,621 -0.14(-1.64%)
May 30, 2013 8.715 8.842 8.715 8.808 542,515 +0.11(+1.27%)
May 29, 2013 8.604 8.757 8.340 8.697 1,800,718 +0.03(+0.39%)
May 28, 2013 9.106 9.183 8.604 8.663 1,345,114 -0.39(-4.33%)
May 24, 2013 8.987 9.072 8.953 9.055 274,103 +0.01(+0.09%)
May 23, 2013 8.927 9.072 8.774 9.047 557,112 +0.08(+0.85%)
May 22, 2013 9.123 9.294 8.945 8.970 579,966 -0.17(-1.86%)
May 21, 2013 9.285 9.294 9.132 9.140 338,051 -0.15(-1.65%)
May 20, 2013 9.362 9.370 9.234 9.294 318,672 -0.07(-0.73%)
May 17, 2013 9.353 9.370 9.285 9.362 332,077 +0.03(+0.37%)
May 16, 2013 9.260 9.362 9.217 9.328 320,055 +0.08(+0.83%)
May 15, 2013 9.311 9.328 9.175 9.251 597,673 +0.13(+1.40%)
May 13, 2013 9.226 9.268 9.004 9.123 547,552 -0.12(-1.29%)
May 10, 2013 9.294 9.336 9.217 9.243 481,824 -0.06(-0.64%)
May 09, 2013 9.362 9.362 9.260 9.302 317,643 -0.04(-0.46%)
May 08, 2013 9.353 9.370 9.294 9.345 655,538 +0.00(+0.00%)
May 07, 2013 9.234 9.345 9.183 9.345 711,007 +0.14(+1.57%)
May 06, 2013 9.106 9.209 9.106 9.200 345,602 +0.12(+1.31%)
May 03, 2013 9.183 9.140 9.013 9.081 834,842 -0.06(-0.65%)
May 02, 2013 9.149 9.191 9.081 9.140 538,431 +0.17(+1.90%)
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.