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 (%)
Aug 31, 2016 9.312 9.338 9.236 9.300 185,724 -0.01(-0.14%)
Aug 30, 2016 9.338 9.338 9.262 9.312 118,128 +0.00(+0.00%)
Aug 29, 2016 9.224 9.388 9.224 9.312 101,875 +0.05(+0.55%)
Aug 26, 2016 9.489 9.489 9.249 9.262 190,129 -0.20(-2.14%)
Aug 25, 2016 9.477 9.502 9.439 9.464 110,300 +0.01(+0.13%)
Aug 24, 2016 9.489 9.489 9.388 9.451 131,734 -0.04(-0.40%)
Aug 23, 2016 9.477 9.565 9.426 9.489 159,573 +0.05(+0.54%)
Aug 22, 2016 9.401 9.439 9.350 9.439 109,333 +0.06(+0.67%)
Aug 19, 2016 9.426 9.426 9.338 9.376 105,939 -0.05(-0.54%)
Aug 18, 2016 9.413 9.489 9.363 9.426 147,441 +0.05(+0.54%)
Aug 17, 2016 9.274 9.388 9.274 9.376 142,080 +0.08(+0.82%)
Aug 16, 2016 9.300 9.350 9.287 9.300 128,623 -0.06(-0.68%)
Aug 15, 2016 9.363 9.413 9.338 9.363 120,970 -0.03(-0.27%)
Aug 12, 2016 9.401 9.477 9.376 9.388 94,072 -0.03(-0.27%)
Aug 11, 2016 9.426 9.445 9.376 9.413 93,099 -0.04(-0.40%)
Aug 10, 2016 9.489 9.489 9.413 9.451 99,422 +0.00(+0.00%)
Aug 09, 2016 9.350 9.464 9.350 9.451 133,937 +0.08(+0.81%)
Aug 08, 2016 9.388 9.426 9.363 9.376 105,593 +0.03(+0.27%)
Aug 05, 2016 9.186 9.363 9.148 9.350 271,624 +0.19(+2.07%)
Aug 04, 2016 9.059 9.198 9.059 9.160 205,969 +0.06(+0.70%)
Aug 03, 2016 8.958 9.097 8.933 9.097 229,445 +0.11(+1.27%)
Aug 02, 2016 9.047 9.059 8.952 8.983 221,701 -0.04(-0.42%)
Aug 01, 2016 8.920 9.047 8.895 9.021 254,609 +0.14(+1.57%)
Jul 29, 2016 8.844 8.958 8.806 8.882 371,988 +0.08(+0.86%)
Jul 28, 2016 8.667 8.844 8.604 8.806 292,464 +0.19(+2.20%)
Jul 27, 2016 8.604 8.724 8.580 8.616 143,740 -0.01(-0.15%)
Jul 26, 2016 8.629 8.654 8.591 8.629 103,958 +0.04(+0.44%)
Jul 25, 2016 8.591 8.629 8.553 8.591 97,510 -0.01(-0.15%)
Jul 22, 2016 8.578 8.642 8.566 8.604 121,090 +0.05(+0.59%)
Jul 21, 2016 8.540 8.604 8.528 8.553 124,169 +0.00(+0.00%)
Jul 20, 2016 8.490 8.604 8.490 8.553 188,806 +0.00(+0.00%)
Jul 19, 2016 8.540 8.591 8.477 8.553 136,605 +0.01(+0.15%)
Jul 18, 2016 8.414 8.540 8.414 8.540 132,243 +0.09(+1.05%)
Jul 15, 2016 8.477 8.490 8.401 8.452 209,463 +0.00(+0.00%)
Jul 14, 2016 8.439 8.490 8.427 8.452 223,150 +0.00(+0.00%)
Jul 13, 2016 8.452 8.477 8.404 8.452 282,025 +0.01(+0.15%)
Jul 12, 2016 8.477 8.490 8.401 8.439 440,120 -0.01(-0.15%)
Jul 11, 2016 8.401 8.477 8.315 8.452 235,205 +0.06(+0.75%)
Jul 08, 2016 8.325 8.414 8.351 8.389 199,170 +0.04(+0.45%)
Jul 07, 2016 8.427 8.465 8.300 8.351 172,675 -0.11(-1.35%)
Jul 06, 2016 8.401 8.502 8.376 8.465 186,398 +0.03(+0.30%)
Jul 05, 2016 8.477 8.515 8.414 8.439 188,092 -0.08(-0.89%)
Jul 01, 2016 8.528 8.515 8.515 8.515 309,424 +0.00(+0.00%)
Jun 30, 2016 8.368 8.527 8.343 8.515 407,531 +0.12(+1.46%)
Jun 29, 2016 8.282 8.405 8.248 8.392 240,144 +0.15(+1.79%)
Jun 28, 2016 8.208 8.338 8.126 8.245 514,612 +0.07(+0.90%)
Jun 27, 2016 8.245 8.307 8.104 8.172 186,975 -0.13(-1.62%)
Jun 24, 2016 8.061 8.373 7.978 8.307 591,058 +0.00(+0.00%)
Jun 23, 2016 8.356 8.356 8.294 8.307 190,531 +0.00(+0.00%)
Jun 22, 2016 8.380 8.435 8.307 8.307 203,082 -0.09(-1.02%)
Jun 21, 2016 8.540 8.552 8.380 8.392 188,366 -0.17(-2.01%)
Jun 20, 2016 8.589 8.589 8.540 8.564 130,859 +0.01(+0.14%)
Jun 17, 2016 8.540 8.564 8.478 8.552 521,537 +0.05(+0.58%)
Jun 16, 2016 8.356 8.515 8.356 8.503 188,979 +0.15(+1.76%)
Jun 15, 2016 8.429 8.429 8.356 8.356 159,047 -0.05(-0.58%)
Jun 14, 2016 8.429 8.474 8.368 8.405 135,578 -0.05(-0.58%)
Jun 13, 2016 8.540 8.540 8.454 8.454 140,547 -0.07(-0.86%)
Jun 10, 2016 8.515 8.576 8.491 8.527 148,604 +0.00(+0.00%)
Jun 09, 2016 8.429 8.552 8.429 8.527 176,695 +0.06(+0.72%)
Jun 08, 2016 8.343 8.466 8.340 8.466 125,604 +0.12(+1.47%)
Jun 07, 2016 8.282 8.368 8.282 8.343 122,428 +0.04(+0.44%)
Jun 06, 2016 8.257 8.343 8.233 8.307 101,801 +0.04(+0.45%)
Jun 03, 2016 8.294 8.343 8.208 8.270 95,819 +0.02(+0.30%)
Jun 02, 2016 8.257 8.294 8.184 8.245 109,492 -0.04(-0.44%)
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.