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 (%)
Sep 30, 2002 2.659 2.659 2.512 2.624 51,104 -0.04(-1.33%)
Sep 27, 2002 2.659 2.689 2.659 2.659 12,183 +0.00(+0.00%)
Sep 26, 2002 2.659 2.659 2.659 2.659 20,814 +0.00(+0.00%)
Sep 25, 2002 2.659 2.659 2.659 2.659 3,892 +0.00(+0.00%)
Sep 24, 2002 2.659 2.665 2.659 2.659 5,415 -0.01(-0.22%)
Sep 23, 2002 2.659 2.665 2.600 2.665 26,567 +0.00(+0.00%)
Sep 20, 2002 2.695 2.695 2.665 2.665 15,568 -0.02(-0.88%)
Sep 19, 2002 2.671 2.748 2.659 2.689 16,245 +0.02(+0.66%)
Sep 18, 2002 2.748 2.748 2.659 2.671 6,261 -0.08(-2.80%)
Sep 17, 2002 2.748 2.807 2.748 2.748 3,215 +0.00(+0.00%)
Sep 16, 2002 2.748 2.777 2.748 2.748 5,753 -0.03(-1.06%)
Sep 13, 2002 2.795 2.807 2.718 2.777 13,537 +0.05(+1.73%)
Sep 12, 2002 2.659 2.789 2.647 2.730 11,337 +0.04(+1.32%)
Sep 11, 2002 2.689 2.748 2.689 2.695 19,798 +0.01(+0.22%)
Sep 10, 2002 2.718 2.718 2.689 2.689 10,999 -0.07(-2.57%)
Sep 09, 2002 2.777 2.777 2.748 2.760 16,245 -0.04(-1.48%)
Sep 06, 2002 2.754 2.801 2.689 2.801 12,522 +0.00(+0.00%)
Sep 05, 2002 2.813 2.831 2.718 2.801 29,105 -0.01(-0.42%)
Sep 04, 2002 2.718 2.813 2.671 2.813 25,044 +0.14(+5.08%)
Sep 03, 2002 2.943 2.943 2.671 2.677 19,967 -0.25(-8.48%)
Aug 30, 2002 2.777 2.925 2.754 2.925 41,120 +0.15(+5.32%)
Aug 29, 2002 2.866 2.866 2.748 2.777 13,199 -0.06(-2.08%)
Aug 28, 2002 2.807 2.896 2.807 2.837 78,348 -0.01(-0.21%)
Aug 27, 2002 2.848 2.896 2.748 2.842 55,165 -0.08(-2.83%)
Aug 26, 2002 2.813 2.925 2.813 2.925 66,503 +0.06(+2.06%)
Aug 23, 2002 2.866 2.943 2.866 2.866 21,829 -0.08(-2.81%)
Aug 22, 2002 3.014 3.043 2.925 2.949 456,893 -0.06(-2.16%)
Aug 21, 2002 2.955 3.014 2.925 3.014 134,698 -0.03(-0.97%)
Aug 20, 2002 2.807 3.073 2.718 3.043 53,304 +0.18(+6.19%)
Aug 16, 2002 2.896 2.925 2.866 2.866 14,552 -0.02(-0.82%)
Aug 15, 2002 2.512 2.925 2.512 2.890 83,425 +0.44(+17.83%)
Aug 14, 2002 2.423 2.541 2.423 2.452 9,137 +0.00(+0.00%)
Aug 13, 2002 2.452 2.517 2.452 2.452 9,645 -0.06(-2.35%)
Aug 12, 2002 2.547 2.547 2.441 2.512 25,890 -0.06(-2.52%)
Aug 07, 2002 2.571 2.600 2.571 2.577 17,768 +0.01(+0.23%)
Aug 06, 2002 2.630 2.689 2.571 2.571 15,906 +0.00(+0.00%)
Aug 05, 2002 2.807 2.866 2.494 2.571 32,828 -0.28(-9.94%)
Aug 02, 2002 2.955 2.955 2.837 2.854 12,522 -0.12(-4.17%)
Aug 01, 2002 2.955 3.002 2.842 2.978 81,733 +0.02(+0.80%)
Jul 31, 2002 2.718 2.955 2.659 2.955 115,069 +0.24(+8.70%)
Jul 30, 2002 2.571 2.718 2.512 2.718 37,397 +0.12(+4.55%)
Jul 29, 2002 2.618 2.624 2.577 2.600 27,582 +0.00(+0.00%)
Jul 26, 2002 2.600 2.624 2.541 2.600 20,306 +0.03(+1.15%)
Jul 25, 2002 2.512 2.624 2.452 2.571 93,070 +0.00(+0.00%)
Jul 24, 2002 2.311 2.571 2.311 2.571 96,455 +0.21(+8.75%)
Jul 23, 2002 2.393 2.393 2.340 2.364 75,133 -0.04(-1.48%)
Jul 22, 2002 2.541 2.541 2.376 2.399 50,935 -0.12(-4.69%)
Jul 19, 2002 2.582 2.588 2.512 2.517 15,568 -0.05(-2.07%)
Jul 17, 2002 2.630 2.659 2.571 2.571 64,811 +0.01(+0.23%)
Jul 12, 2002 2.458 2.565 2.458 2.565 28,598 +0.11(+4.33%)
Jul 11, 2002 2.370 2.464 2.370 2.458 74,456 +0.01(+0.24%)
Jul 10, 2002 2.423 2.452 2.405 2.452 6,938 +0.03(+1.22%)
Jul 09, 2002 2.311 2.423 2.311 2.423 67,180 +0.06(+2.76%)
Jul 08, 2002 2.399 2.399 2.358 2.358 68,195 -0.04(-1.72%)
Jul 05, 2002 2.441 2.441 2.399 2.399 236,907 -0.04(-1.46%)
Jul 04, 2002 2.606 2.606 2.423 2.435 99,332 +0.00(+0.00%)
Jul 03, 2002 2.606 2.606 2.423 2.435 99,332 -0.23(-8.65%)
Jul 02, 2002 2.748 2.760 2.665 2.665 59,396 -0.18(-6.24%)
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.