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 (%)
Dec 31, 2008 3.941 3.941 3.899 3.905 126,965 -0.05(-1.36%)
Dec 30, 2008 4.025 4.085 3.959 3.959 100,781 -0.07(-1.78%)
Dec 29, 2008 4.037 4.037 3.953 4.031 76,637 +0.03(+0.75%)
Dec 26, 2008 4.138 4.138 3.941 4.001 70,124 -0.13(-3.18%)
Dec 24, 2008 3.947 4.132 3.947 4.132 30,839 +0.19(+4.85%)
Dec 23, 2008 4.096 4.126 3.941 3.941 62,923 -0.14(-3.51%)
Dec 22, 2008 4.180 4.180 4.055 4.085 51,578 +0.02(+0.59%)
Dec 19, 2008 4.329 4.329 4.061 4.061 44,114 -0.01(-0.29%)
Dec 18, 2008 4.090 4.180 4.073 4.073 46,889 -0.10(-2.43%)
Dec 17, 2008 4.180 4.240 4.096 4.174 31,223 -0.01(-0.29%)
Dec 16, 2008 3.941 4.497 3.923 4.186 67,858 +0.26(+6.70%)
Dec 15, 2008 3.953 4.031 3.899 3.923 30,750 -0.08(-1.94%)
Dec 12, 2008 3.929 4.001 3.887 4.001 10,884 +0.08(+1.98%)
Dec 11, 2008 3.941 3.971 3.899 3.923 40,274 -0.02(-0.45%)
Dec 10, 2008 3.822 3.977 3.786 3.941 107,520 +0.16(+4.27%)
Dec 09, 2008 3.834 3.840 3.744 3.780 82,893 -0.06(-1.56%)
Dec 08, 2008 3.899 3.899 3.834 3.840 87,237 +0.00(+0.00%)
Dec 05, 2008 3.643 3.852 3.643 3.840 87,917 +0.14(+3.88%)
Dec 04, 2008 3.655 3.768 3.613 3.696 34,162 +0.04(+0.98%)
Dec 03, 2008 3.643 3.684 3.625 3.661 8,540 +0.02(+0.49%)
Dec 02, 2008 3.613 3.708 3.601 3.643 31,931 -0.02(-0.65%)
Dec 01, 2008 3.876 3.876 3.667 3.667 15,269 -0.22(-5.68%)
Nov 28, 2008 3.870 3.923 3.870 3.887 37,008 +0.02(+0.62%)
Nov 26, 2008 3.756 3.911 3.756 3.864 34,766 +0.10(+2.54%)
Nov 25, 2008 3.720 3.846 3.720 3.768 19,172 +0.10(+2.77%)
Nov 24, 2008 3.469 3.666 3.458 3.666 27,966 +0.18(+5.14%)
Nov 21, 2008 3.458 3.541 3.458 3.487 37,432 -0.01(-0.17%)
Nov 20, 2008 3.571 3.571 3.463 3.493 24,774 -0.11(-2.99%)
Nov 19, 2008 3.655 3.655 3.511 3.601 33,157 -0.07(-1.79%)
Nov 18, 2008 3.655 3.702 3.583 3.667 30,645 +0.01(+0.16%)
Nov 17, 2008 3.726 3.726 3.613 3.661 24,926 -0.07(-1.92%)
Nov 14, 2008 3.971 3.971 3.732 3.732 0 -0.21(-5.30%)
Nov 13, 2008 3.953 4.019 3.881 3.941 23,277 -0.05(-1.20%)
Nov 12, 2008 4.013 4.025 3.971 3.989 6,530 -0.04(-0.89%)
Nov 11, 2008 4.049 4.168 3.923 4.025 38,829 -0.04(-0.88%)
Nov 10, 2008 4.079 4.079 3.953 4.061 34,863 -0.01(-0.15%)
Nov 07, 2008 4.102 4.102 4.061 4.067 7,997 +0.00(+0.00%)
Nov 06, 2008 4.150 4.186 4.067 4.067 44,569 -0.08(-2.01%)
Nov 05, 2008 4.138 4.162 4.108 4.150 4,856 -0.01(-0.14%)
Nov 04, 2008 4.085 4.180 4.085 4.156 17,948 +0.10(+2.35%)
Nov 03, 2008 4.132 4.144 4.055 4.061 16,545 -0.09(-2.16%)
Oct 31, 2008 3.881 4.150 3.876 4.150 54,131 +0.27(+7.09%)
Oct 30, 2008 3.661 3.881 3.589 3.876 34,312 +0.23(+6.39%)
Oct 29, 2008 3.613 3.750 3.613 3.643 55,999 +0.01(+0.16%)
Oct 28, 2008 3.690 3.732 3.595 3.637 51,410 -0.03(-0.81%)
Oct 27, 2008 3.708 3.714 3.667 3.667 10,494 -0.03(-0.81%)
Oct 24, 2008 3.732 3.749 3.696 3.696 34,162 -0.05(-1.43%)
Oct 23, 2008 3.852 3.861 3.732 3.750 24,785 -0.06(-1.57%)
Oct 22, 2008 3.858 3.864 3.810 3.810 3,813 -0.07(-1.85%)
Oct 21, 2008 3.905 3.941 3.804 3.881 64,807 -0.01(-0.15%)
Oct 20, 2008 3.887 3.914 3.732 3.887 14,904 -0.02(-0.46%)
Oct 17, 2008 3.822 3.920 3.822 3.905 0 +0.02(+0.62%)
Oct 16, 2008 3.983 4.001 3.828 3.881 40,860 -0.10(-2.55%)
Oct 15, 2008 4.120 4.120 3.983 3.983 11,050 -0.14(-3.33%)
Oct 14, 2008 4.395 4.395 3.881 4.120 69,739 -0.06(-1.42%)
Oct 13, 2008 4.061 4.264 4.061 4.180 252,983 +0.18(+4.47%)
Oct 10, 2008 3.971 4.090 3.893 4.001 59,167 -0.06(-1.47%)
Oct 09, 2008 4.222 4.222 4.061 4.061 41,493 -0.19(-4.36%)
Oct 08, 2008 4.419 4.419 4.210 4.246 33,684 -0.11(-2.47%)
Oct 07, 2008 4.359 4.479 3.959 4.353 25,728 +0.01(+0.14%)
Oct 06, 2008 4.634 4.634 4.204 4.347 58,822 -0.30(-6.55%)
Oct 03, 2008 4.604 4.676 4.538 4.652 0 +0.02(+0.39%)
Oct 02, 2008 4.658 4.688 4.634 4.634 21,406 -0.02(-0.51%)
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.