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 (%)
Jul 30, 2010 6.086 6.092 5.929 6.086 1,058,309 +0.17(+2.86%)
Jul 29, 2010 6.004 6.029 5.873 5.917 4,781,498 -0.08(-1.26%)
Jul 28, 2010 5.992 6.092 5.942 5.992 757 -0.11(-1.75%)
Jul 27, 2010 6.105 6.130 5.979 6.099 175,834 -0.01(-0.21%)
Jul 26, 2010 6.061 6.111 6.017 6.111 140,596 +0.08(+1.25%)
Jul 23, 2010 5.935 6.048 5.904 6.036 115,607 +0.06(+1.05%)
Jul 22, 2010 5.785 5.986 5.772 5.973 201,536 +0.23(+4.04%)
Jul 21, 2010 5.829 5.829 5.722 5.741 50,012 -0.08(-1.29%)
Jul 20, 2010 5.697 5.829 5.691 5.816 77,058 +0.08(+1.42%)
Jul 19, 2010 5.728 5.747 5.684 5.735 94,833 +0.02(+0.33%)
Jul 16, 2010 5.716 5.785 5.716 5.716 75,922 -0.07(-1.19%)
Jul 15, 2010 5.791 5.797 5.716 5.785 47,818 +0.00(+0.00%)
Jul 14, 2010 5.797 5.860 5.766 5.785 67,256 +0.00(+0.00%)
Jul 13, 2010 5.785 5.847 5.735 5.785 1,848 +0.04(+0.77%)
Jul 12, 2010 5.772 5.810 5.741 5.741 48,254 -0.03(-0.54%)
Jul 09, 2010 5.772 5.904 5.741 5.772 101,852 -0.08(-1.29%)
Jul 08, 2010 5.848 5.879 5.816 5.848 138,017 +0.06(+1.08%)
Jul 07, 2010 5.691 5.785 5.684 5.785 66,848 +0.10(+1.77%)
Jul 06, 2010 5.684 5.891 5.672 5.684 945 -0.03(-0.55%)
Jul 02, 2010 5.716 5.848 5.716 5.716 37,136 -0.06(-0.98%)
Jul 01, 2010 5.779 5.794 5.684 5.772 112,068 -0.02(-0.32%)
Jun 30, 2010 5.791 5.848 5.791 5.791 1,483 +0.02(+0.33%)
Jun 29, 2010 5.860 5.873 5.772 5.772 153,325 -0.14(-2.34%)
Jun 25, 2010 5.910 5.947 5.769 5.910 313,933 +0.15(+2.55%)
Jun 24, 2010 5.855 5.861 5.751 5.763 99,013 -0.10(-1.67%)
Jun 23, 2010 5.727 5.904 5.720 5.861 67,977 -0.05(-0.83%)
Jun 22, 2010 5.910 6.033 5.904 5.910 1,187 -0.01(-0.10%)
Jun 21, 2010 5.880 5.923 5.825 5.916 154,226 +0.04(+0.73%)
Jun 18, 2010 5.874 5.904 5.727 5.874 247,746 +0.12(+2.13%)
Jun 17, 2010 5.788 5.788 5.690 5.751 112,592 -0.01(-0.11%)
Jun 16, 2010 5.745 5.776 5.690 5.757 159,824 -0.02(-0.32%)
Jun 15, 2010 5.776 5.776 5.678 5.776 937 +0.06(+0.96%)
Jun 14, 2010 5.696 5.727 5.647 5.720 145,089 +0.04(+0.65%)
Jun 11, 2010 5.635 5.684 5.610 5.684 54,257 +0.05(+0.87%)
Jun 10, 2010 5.635 5.659 5.580 5.635 870 +0.06(+1.10%)
Jun 09, 2010 5.586 5.622 5.537 5.573 102,033 +0.04(+0.66%)
Jun 08, 2010 5.543 5.561 5.488 5.537 74,546 -0.01(-0.11%)
Jun 07, 2010 5.543 5.641 5.531 5.543 91,295 +0.01(+0.11%)
Jun 04, 2010 5.537 5.610 5.537 5.537 86,212 -0.09(-1.63%)
Jun 03, 2010 5.702 5.720 5.629 5.629 130,244 -0.08(-1.39%)
Jun 02, 2010 5.708 5.733 5.518 5.708 87,600 +0.03(+0.54%)
Jun 01, 2010 5.678 5.776 5.671 5.678 760 -0.09(-1.59%)
May 28, 2010 5.769 5.769 5.610 5.769 221,875 +0.11(+1.95%)
May 27, 2010 5.592 5.665 5.488 5.659 83,586 +0.11(+1.99%)
May 26, 2010 5.549 5.629 5.512 5.549 762 +0.01(+0.22%)
May 25, 2010 5.402 5.549 5.402 5.537 138,615 +0.06(+1.12%)
May 24, 2010 5.573 5.598 5.475 5.475 102,755 -0.07(-1.22%)
May 21, 2010 5.426 5.586 5.402 5.543 133,896 +0.06(+1.12%)
May 20, 2010 5.549 5.567 5.482 5.482 204,655 -0.18(-3.14%)
May 19, 2010 5.567 5.708 5.567 5.659 142,475 +0.06(+1.09%)
May 18, 2010 5.708 5.757 5.586 5.598 148,673 -0.06(-1.08%)
May 17, 2010 5.659 5.720 5.586 5.659 97,350 +0.01(+0.11%)
May 14, 2010 5.653 5.653 5.543 5.653 87,005 -0.01(-0.22%)
May 13, 2010 5.671 5.696 5.616 5.665 114,875 -0.02(-0.43%)
May 12, 2010 5.543 5.739 5.543 5.690 107,542 +0.15(+2.65%)
May 11, 2010 5.518 5.586 5.512 5.543 101,277 -0.04(-0.66%)
May 10, 2010 5.518 5.610 5.500 5.580 147,312 +0.21(+4.00%)
May 07, 2010 5.353 5.414 5.328 5.365 208,421 -0.02(-0.34%)
May 06, 2010 5.586 5.592 5.359 5.384 270,267 -0.19(-3.41%)
May 05, 2010 5.641 5.681 5.555 5.573 95,528 -0.05(-0.87%)
May 04, 2010 5.702 5.745 5.573 5.622 206,712 -0.13(-2.34%)
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.