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, 2017 9.318 9.399 9.252 9.304 255,481 -0.01(-0.15%)
Feb 27, 2017 9.358 9.399 9.318 9.318 180,130 -0.03(-0.29%)
Feb 24, 2017 9.440 9.440 9.311 9.345 153,492 -0.07(-0.72%)
Feb 23, 2017 9.358 9.426 9.358 9.413 194,081 +0.04(+0.43%)
Feb 22, 2017 9.331 9.399 9.291 9.372 175,662 +0.04(+0.44%)
Feb 21, 2017 9.223 9.372 9.196 9.331 259,618 +0.14(+1.47%)
Feb 17, 2017 9.196 9.196 9.196 0 +0.01(+0.15%)
Feb 16, 2017 9.101 9.223 9.074 9.182 426,975 +0.11(+1.20%)
Feb 15, 2017 9.046 9.114 9.006 9.074 408,635 +0.01(+0.15%)
Feb 14, 2017 9.141 9.155 9.019 9.060 251,970 -0.05(-0.60%)
Feb 13, 2017 9.046 9.128 9.046 9.114 165,479 +0.08(+0.90%)
Feb 10, 2017 9.046 9.087 9.006 9.033 358,921 +0.03(+0.30%)
Feb 09, 2017 9.019 9.074 8.992 9.006 88,074 -0.01(-0.15%)
Feb 08, 2017 9.128 9.128 8.992 9.019 143,626 -0.04(-0.45%)
Feb 07, 2017 9.128 9.141 8.992 9.060 182,022 -0.03(-0.30%)
Feb 06, 2017 9.101 9.155 9.074 9.087 164,005 +0.00(+0.00%)
Feb 03, 2017 9.087 9.114 9.033 9.087 165,444 +0.07(+0.75%)
Feb 02, 2017 9.019 9.101 8.992 9.019 88,227 +0.01(+0.15%)
Feb 01, 2017 9.087 9.182 8.992 9.006 226,253 -0.05(-0.60%)
Jan 31, 2017 9.128 9.141 8.924 9.060 246,214 -0.01(-0.15%)
Jan 30, 2017 9.087 9.182 9.046 9.074 289,444 -0.05(-0.59%)
Jan 27, 2017 9.250 9.250 9.114 9.128 89,893 -0.04(-0.44%)
Jan 26, 2017 9.155 9.223 9.114 9.169 165,601 +0.03(+0.30%)
Jan 25, 2017 9.128 9.196 9.114 9.141 167,907 -0.04(-0.44%)
Jan 24, 2017 9.250 9.250 9.169 9.182 172,196 -0.01(-0.15%)
Jan 23, 2017 9.101 9.263 9.101 9.196 96,286 +0.04(+0.44%)
Jan 20, 2017 9.169 9.236 9.128 9.155 112,113 -0.01(-0.15%)
Jan 19, 2017 9.128 9.196 9.114 9.169 141,917 +0.05(+0.60%)
Jan 18, 2017 9.182 9.182 9.046 9.114 258,552 -0.05(-0.59%)
Jan 17, 2017 9.236 9.291 9.141 9.169 220,856 -0.08(-0.88%)
Jan 13, 2017 9.250 9.250 9.250 0 -0.08(-0.87%)
Jan 12, 2017 9.413 9.440 9.263 9.331 133,326 -0.08(-0.86%)
Jan 11, 2017 9.399 9.514 9.372 9.413 257,377 +0.01(+0.14%)
Jan 10, 2017 9.358 9.467 9.291 9.399 269,498 +0.09(+1.02%)
Jan 09, 2017 9.399 9.453 9.291 9.304 157,492 -0.05(-0.58%)
Jan 06, 2017 9.494 9.494 9.345 9.358 105,332 -0.15(-1.57%)
Jan 05, 2017 9.508 9.535 9.386 9.508 184,188 +0.01(+0.14%)
Jan 04, 2017 9.453 9.521 9.453 9.494 171,828 +0.04(+0.43%)
Jan 03, 2017 9.277 9.453 9.223 9.453 291,889 +0.20(+2.20%)
Dec 30, 2016 9.250 9.250 9.250 0 -0.09(-1.02%)
Dec 29, 2016 9.277 9.440 9.277 9.345 265,035 +0.04(+0.44%)
Dec 28, 2016 9.304 9.352 9.196 9.304 234,128 +0.05(+0.59%)
Dec 27, 2016 9.250 9.329 9.250 9.250 241,982 -0.04(-0.42%)
Dec 23, 2016 9.289 9.289 9.289 0 +0.03(+0.28%)
Dec 22, 2016 9.276 9.316 9.184 9.263 156,471 +0.00(+0.00%)
Dec 21, 2016 9.316 9.342 9.224 9.263 142,335 -0.04(-0.42%)
Dec 20, 2016 9.316 9.381 9.237 9.303 180,111 -0.03(-0.28%)
Dec 19, 2016 9.210 9.355 9.197 9.329 349,721 +0.09(+1.00%)
Dec 16, 2016 8.974 9.263 8.974 9.237 1,587,000 +0.28(+3.08%)
Dec 15, 2016 9.118 9.158 8.960 8.960 346,585 -0.20(-2.16%)
Dec 14, 2016 9.250 9.296 9.131 9.158 346,838 -0.04(-0.43%)
Dec 13, 2016 9.276 9.276 9.171 9.197 408,864 -0.08(-0.85%)
Dec 12, 2016 9.276 9.342 9.237 9.276 343,289 +0.01(+0.14%)
Dec 09, 2016 9.145 9.289 9.145 9.263 326,110 +0.09(+1.00%)
Dec 08, 2016 9.118 9.191 9.079 9.171 169,297 +0.05(+0.58%)
Dec 07, 2016 9.066 9.184 9.053 9.118 259,894 +0.05(+0.58%)
Dec 06, 2016 9.039 9.105 9.039 9.066 145,468 +0.01(+0.15%)
Dec 05, 2016 8.816 9.053 8.803 9.053 145,488 +0.24(+2.69%)
Dec 02, 2016 8.881 8.908 8.789 8.816 164,169 +0.00(+0.00%)
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.