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 (%)
Feb 28, 2003 2.986 3.016 2.902 3.016 94,950 +0.02(+0.60%)
Feb 27, 2003 2.986 3.045 2.986 2.998 28,803 -0.05(-1.57%)
Feb 26, 2003 3.045 3.051 3.040 3.045 14,904 -0.02(-0.78%)
Feb 25, 2003 3.016 3.069 2.986 3.069 25,454 +0.08(+2.59%)
Feb 24, 2003 3.016 3.051 2.986 2.992 27,296 -0.08(-2.72%)
Feb 21, 2003 3.093 3.111 3.063 3.075 13,396 -0.03(-0.96%)
Feb 20, 2003 3.093 3.105 3.045 3.105 31,482 +0.01(+0.39%)
Feb 19, 2003 3.093 3.093 3.093 3.093 3,684 +0.00(+0.00%)
Feb 18, 2003 3.105 3.105 3.093 3.093 14,569 -0.02(-0.58%)
Feb 14, 2003 3.117 3.117 3.111 3.111 1,172 +0.00(+0.00%)
Feb 13, 2003 3.087 3.117 3.087 3.111 13,731 +0.02(+0.58%)
Feb 12, 2003 3.099 3.129 3.087 3.093 11,387 +0.00(+0.00%)
Feb 11, 2003 3.129 3.129 3.081 3.093 13,899 -0.02(-0.77%)
Feb 10, 2003 3.129 3.129 3.117 3.117 16,411 -0.05(-1.51%)
Feb 07, 2003 3.171 3.189 3.105 3.165 29,473 -0.01(-0.38%)
Feb 06, 2003 3.159 3.177 3.159 3.177 1,004 +0.00(+0.00%)
Feb 05, 2003 3.123 3.213 3.093 3.177 11,052 +0.04(+1.33%)
Feb 04, 2003 3.123 3.135 3.057 3.135 2,176 +0.01(+0.38%)
Feb 03, 2003 3.183 3.183 3.123 3.123 3,181 -0.06(-1.88%)
Jan 31, 2003 3.147 3.189 3.117 3.183 14,234 +0.04(+1.14%)
Jan 30, 2003 3.111 3.165 3.111 3.147 28,300 +0.04(+1.35%)
Jan 29, 2003 3.051 3.105 3.045 3.105 45,549 +0.01(+0.19%)
Jan 28, 2003 2.992 3.099 2.986 3.099 26,793 +0.11(+3.80%)
Jan 27, 2003 3.075 3.081 2.926 2.986 36,171 -0.12(-3.85%)
Jan 24, 2003 3.111 3.135 3.099 3.105 49,233 -0.02(-0.76%)
Jan 23, 2003 3.105 3.129 3.063 3.129 10,382 +0.06(+1.95%)
Jan 22, 2003 3.045 3.093 2.986 3.069 26,123 +0.02(+0.78%)
Jan 21, 2003 2.998 3.075 2.998 3.045 13,061 +0.04(+1.19%)
Jan 17, 2003 3.016 3.028 2.926 3.010 46,051 -0.01(-0.20%)
Jan 16, 2003 3.087 3.087 3.016 3.016 20,597 -0.07(-2.32%)
Jan 15, 2003 3.057 3.195 3.057 3.087 91,098 +0.09(+2.99%)
Jan 14, 2003 2.747 3.034 2.747 2.998 171,312 +0.31(+11.56%)
Jan 13, 2003 2.687 2.717 2.657 2.687 23,109 -0.01(-0.44%)
Jan 10, 2003 2.687 2.717 2.657 2.699 20,430 -0.03(-1.09%)
Jan 09, 2003 2.747 2.771 2.687 2.729 105,333 +0.06(+2.24%)
Jan 08, 2003 2.633 2.669 2.627 2.669 6,028 +0.13(+4.93%)
Jan 07, 2003 2.627 2.747 2.544 2.544 97,295 -0.11(-4.05%)
Jan 06, 2003 2.717 2.717 2.604 2.651 21,769 -0.10(-3.48%)
Jan 03, 2003 2.866 2.896 2.693 2.747 58,778 -0.03(-1.08%)
Jan 02, 2003 2.896 2.896 2.747 2.777 38,181 -0.11(-3.93%)
Dec 31, 2002 2.753 2.890 2.687 2.890 83,060 +0.10(+3.42%)
Dec 30, 2002 2.813 2.848 2.759 2.795 10,215 -0.01(-0.43%)
Dec 27, 2002 2.687 2.819 2.687 2.807 23,612 +0.12(+4.44%)
Dec 26, 2002 2.568 2.687 2.538 2.687 43,874 +0.11(+4.17%)
Dec 24, 2002 2.568 2.586 2.568 2.580 2,176 +0.01(+0.23%)
Dec 23, 2002 2.478 2.598 2.478 2.574 14,904 +0.04(+1.41%)
Dec 20, 2002 2.538 2.568 2.508 2.538 24,951 -0.01(-0.23%)
Dec 19, 2002 2.538 2.544 2.538 2.544 14,569 -0.02(-0.93%)
Dec 18, 2002 2.484 2.574 2.484 2.568 21,602 +0.03(+1.18%)
Dec 17, 2002 2.556 2.562 2.538 2.538 9,545 -0.03(-1.16%)
Dec 16, 2002 2.478 2.568 2.478 2.568 36,506 -0.05(-1.83%)
Dec 13, 2002 2.478 2.616 2.478 2.616 58,778 +0.10(+3.79%)
Dec 12, 2002 2.502 2.520 2.472 2.520 30,980 +0.01(+0.48%)
Dec 11, 2002 2.508 2.532 2.490 2.508 16,746 -0.01(-0.47%)
Dec 10, 2002 2.520 2.538 2.496 2.520 24,951 +0.00(+0.00%)
Dec 09, 2002 2.496 2.520 2.496 2.520 25,119 +0.01(+0.48%)
Dec 06, 2002 2.460 2.508 2.460 2.508 30,645 -0.01(-0.24%)
Dec 05, 2002 2.496 2.514 2.466 2.514 19,090 +0.01(+0.24%)
Dec 04, 2002 2.484 2.508 2.478 2.508 8,707 +0.02(+0.96%)
Dec 03, 2002 2.502 2.556 2.478 2.484 24,114 -0.04(-1.65%)
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.