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 (%)
Apr 30, 2012 7.181 7.227 7.159 7.181 557,484 +0.01(+0.11%)
Apr 27, 2012 7.227 7.227 7.113 7.174 361,583 -0.04(-0.53%)
Apr 26, 2012 7.143 7.219 7.113 7.212 321,944 +0.08(+1.07%)
Apr 25, 2012 7.113 7.143 7.059 7.136 385,019 +0.04(+0.54%)
Apr 24, 2012 7.021 7.120 7.021 7.098 366,400 +0.07(+0.98%)
Apr 23, 2012 6.976 7.037 6.953 7.029 442,948 +0.01(+0.11%)
Apr 20, 2012 7.044 7.059 6.999 7.021 291,104 +0.02(+0.33%)
Apr 19, 2012 7.006 7.029 6.976 6.999 290,371 -0.01(-0.11%)
Apr 18, 2012 7.044 7.059 6.968 7.006 499,179 -0.05(-0.65%)
Apr 17, 2012 7.059 7.075 7.040 7.052 397,008 +0.01(+0.11%)
Apr 16, 2012 7.037 7.082 7.021 7.044 422,658 +0.02(+0.22%)
Apr 13, 2012 7.006 7.082 6.991 7.029 430,288 -0.02(-0.32%)
Apr 12, 2012 6.922 7.082 6.915 7.052 552,283 +0.13(+1.87%)
Apr 11, 2012 6.869 6.930 6.808 6.922 651,779 +0.08(+1.11%)
Apr 10, 2012 6.938 6.960 6.846 6.846 750,624 -0.08(-1.10%)
Apr 09, 2012 6.915 6.991 6.892 6.922 675,624 -0.04(-0.55%)
Apr 05, 2012 7.006 7.021 6.953 6.960 448,108 -0.06(-0.87%)
Apr 04, 2012 7.059 7.075 7.006 7.021 492,684 -0.06(-0.86%)
Apr 03, 2012 7.113 7.136 7.075 7.082 854,605 -0.03(-0.43%)
Apr 02, 2012 7.061 7.120 7.046 7.113 1,249,754 +0.05(+0.73%)
Mar 30, 2012 7.061 7.076 7.039 7.061 759,832 +0.02(+0.32%)
Mar 29, 2012 6.972 7.054 6.950 7.039 382,303 +0.06(+0.85%)
Mar 28, 2012 6.980 6.994 6.950 6.980 474,462 +0.00(+0.00%)
Mar 27, 2012 7.076 7.098 6.980 6.980 609,339 -0.10(-1.46%)
Mar 26, 2012 7.076 7.120 7.046 7.083 668,241 +0.04(+0.63%)
Mar 23, 2012 7.009 7.039 6.987 7.039 420,579 +0.05(+0.74%)
Mar 22, 2012 6.994 7.024 6.972 6.987 360,470 -0.04(-0.63%)
Mar 21, 2012 7.083 7.083 7.002 7.031 441,101 -0.02(-0.31%)
Mar 20, 2012 7.054 7.091 6.994 7.054 724,675 +0.06(+0.85%)
Mar 19, 2012 6.876 7.024 6.869 6.994 962,520 +0.16(+2.27%)
Mar 16, 2012 6.876 6.898 6.832 6.839 847,417 -0.02(-0.32%)
Mar 15, 2012 6.824 6.869 6.802 6.861 465,076 +0.06(+0.87%)
Mar 14, 2012 6.928 6.928 6.802 6.802 733,095 -0.13(-1.81%)
Mar 13, 2012 6.898 6.928 6.891 6.928 550,832 +0.04(+0.64%)
Mar 12, 2012 6.898 6.913 6.869 6.884 595,735 -0.01(-0.21%)
Mar 09, 2012 6.898 6.913 6.854 6.898 480,010 +0.01(+0.11%)
Mar 08, 2012 6.957 6.965 6.854 6.891 623,161 -0.06(-0.85%)
Mar 07, 2012 6.898 6.950 6.876 6.950 627,045 +0.08(+1.18%)
Mar 06, 2012 6.965 6.980 6.854 6.869 687,989 -0.12(-1.69%)
Mar 05, 2012 6.906 7.009 6.898 6.987 536,367 +0.08(+1.18%)
Mar 02, 2012 7.002 7.024 6.891 6.906 787,454 -0.10(-1.37%)
Mar 01, 2012 7.046 7.072 6.972 7.002 574,957 -0.03(-0.42%)
Feb 29, 2012 7.098 7.128 7.017 7.031 2,234,176 -0.07(-1.04%)
Feb 28, 2012 7.061 7.128 7.009 7.105 1,135,682 +0.05(+0.73%)
Feb 27, 2012 6.965 7.083 6.950 7.054 929,757 +0.09(+1.27%)
Feb 24, 2012 6.913 6.980 6.891 6.965 649,845 +0.05(+0.75%)
Feb 23, 2012 6.832 6.913 6.802 6.913 697,786 +0.09(+1.30%)
Feb 22, 2012 6.847 6.847 6.773 6.824 1,278,424 +0.05(+0.76%)
Feb 21, 2012 6.780 6.802 6.765 6.773 974,756 +0.01(+0.11%)
Feb 17, 2012 6.765 6.780 6.758 6.765 678,553 +0.00(+0.00%)
Feb 16, 2012 6.765 6.773 6.743 6.765 736,333 +0.00(+0.00%)
Feb 15, 2012 6.773 6.802 6.743 6.765 629,074 +0.01(+0.11%)
Feb 14, 2012 6.773 6.780 6.743 6.758 550,812 -0.01(-0.11%)
Feb 13, 2012 6.765 6.802 6.743 6.765 959,182 +0.04(+0.55%)
Feb 10, 2012 6.699 6.736 6.684 6.728 513,718 +0.01(+0.11%)
Feb 09, 2012 6.765 6.780 6.721 6.721 479,190 -0.01(-0.22%)
Feb 08, 2012 6.765 6.787 6.728 6.736 554,127 -0.02(-0.33%)
Feb 07, 2012 6.780 6.787 6.750 6.758 891,993 -0.01(-0.22%)
Feb 06, 2012 6.802 6.817 6.765 6.773 471,942 -0.02(-0.33%)
Feb 03, 2012 6.884 6.891 6.787 6.795 675,248 -0.07(-0.97%)
Feb 02, 2012 6.876 6.891 6.817 6.861 810,744 -0.01(-0.11%)
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.