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 (%)
Apr 30, 2007 4.787 4.846 4.787 4.834 9,307 -0.01(-0.24%)
Apr 27, 2007 4.728 4.869 4.728 4.846 56,350 +0.09(+1.99%)
Apr 26, 2007 4.663 4.757 4.663 4.751 22,167 +0.08(+1.64%)
Apr 25, 2007 4.657 4.716 4.657 4.674 16,752 -0.03(-0.63%)
Apr 24, 2007 4.686 4.722 4.657 4.704 3,892 +0.00(+0.00%)
Apr 23, 2007 4.651 4.704 4.651 4.704 38,243 +0.06(+1.27%)
Apr 20, 2007 4.639 4.645 4.627 4.645 7,953 +0.01(+0.25%)
Apr 19, 2007 4.651 4.657 4.627 4.633 60,411 -0.02(-0.38%)
Apr 18, 2007 4.621 4.651 4.621 4.651 4,907 +0.03(+0.64%)
Apr 17, 2007 4.603 4.645 4.598 4.621 9,814 -0.01(-0.13%)
Apr 16, 2007 4.639 4.645 4.592 4.627 29,444 +0.02(+0.38%)
Apr 13, 2007 4.615 4.615 4.586 4.609 8,968 -0.01(-0.13%)
Apr 12, 2007 4.598 4.615 4.586 4.615 3,553 -0.02(-0.38%)
Apr 11, 2007 4.598 4.657 4.598 4.633 6,261 -0.02(-0.51%)
Apr 10, 2007 4.668 4.692 4.633 4.657 2,369 -0.04(-0.76%)
Apr 09, 2007 4.674 4.692 4.651 4.692 1,184 -0.02(-0.38%)
Apr 05, 2007 4.704 4.716 4.668 4.710 7,445 +0.01(+0.13%)
Apr 04, 2007 4.668 4.710 4.657 4.704 9,645 +0.03(+0.63%)
Apr 03, 2007 4.668 4.680 4.651 4.674 17,768 +0.04(+0.76%)
Apr 02, 2007 4.580 4.639 4.580 4.639 15,229 +0.06(+1.29%)
Mar 30, 2007 4.592 4.609 4.556 4.580 31,305 -0.01(-0.26%)
Mar 29, 2007 4.556 4.592 4.556 4.592 5,584 -0.05(-1.02%)
Mar 28, 2007 4.562 4.639 4.562 4.639 7,276 +0.05(+1.03%)
Mar 27, 2007 4.609 4.639 4.574 4.592 16,075 -0.01(-0.26%)
Mar 26, 2007 4.609 4.674 4.580 4.603 19,629 -0.01(-0.26%)
Mar 23, 2007 4.556 4.615 4.521 4.615 5,922 +0.11(+2.36%)
Mar 22, 2007 4.462 4.521 4.456 4.509 29,613 +0.05(+1.06%)
Mar 21, 2007 4.432 4.462 4.432 4.462 9,645 +0.00(+0.00%)
Mar 20, 2007 4.491 4.491 4.432 4.462 13,537 +0.01(+0.13%)
Mar 19, 2007 4.444 4.462 4.444 4.456 3,384 +0.00(+0.00%)
Mar 16, 2007 4.462 4.491 4.414 4.456 40,105 -0.05(-1.18%)
Mar 15, 2007 4.491 4.509 4.468 4.509 13,537 -0.01(-0.26%)
Mar 14, 2007 4.503 4.521 4.503 4.521 6,091 -0.02(-0.52%)
Mar 13, 2007 4.527 4.574 4.497 4.544 15,399 +0.02(+0.39%)
Mar 12, 2007 4.574 4.598 4.509 4.527 13,537 -0.07(-1.42%)
Mar 09, 2007 4.603 4.609 4.562 4.592 18,444 -0.04(-0.77%)
Mar 08, 2007 4.598 4.639 4.580 4.627 24,875 -0.02(-0.38%)
Mar 07, 2007 4.639 4.668 4.615 4.645 75,472 +0.01(+0.13%)
Mar 06, 2007 4.592 4.651 4.586 4.639 20,306 +0.04(+0.91%)
Mar 05, 2007 4.609 4.609 4.544 4.597 28,259 -0.04(-0.77%)
Mar 02, 2007 4.651 4.651 4.609 4.632 19,967 -0.02(-0.39%)
Mar 01, 2007 4.638 4.657 4.627 4.651 43,151 +0.03(+0.64%)
Feb 28, 2007 4.639 4.651 4.609 4.621 76,825 -0.05(-1.14%)
Feb 27, 2007 4.668 4.692 4.609 4.674 12,860 -0.00(-0.08%)
Feb 26, 2007 4.668 4.692 4.645 4.678 11,337 -0.01(-0.17%)
Feb 23, 2007 4.668 4.698 4.668 4.686 1,184 +0.01(+0.25%)
Feb 22, 2007 4.674 4.674 4.645 4.674 5,753 -0.01(-0.12%)
Feb 21, 2007 4.722 4.722 4.663 4.680 6,091 -0.02(-0.38%)
Feb 20, 2007 4.651 4.710 4.651 4.698 4,907 +0.02(+0.38%)
Feb 16, 2007 4.574 4.680 4.574 4.680 42,643 +0.11(+2.33%)
Feb 15, 2007 4.527 4.580 4.527 4.574 23,352 +0.06(+1.44%)
Feb 14, 2007 4.468 4.509 4.468 4.509 26,229 +0.04(+0.79%)
Feb 13, 2007 4.450 4.491 4.450 4.473 6,599 -0.01(-0.13%)
Feb 12, 2007 4.479 4.485 4.462 4.479 4,568 -0.01(-0.13%)
Feb 09, 2007 4.485 4.497 4.468 4.485 4,230 -0.01(-0.26%)
Feb 08, 2007 4.397 4.497 4.397 4.497 39,089 +0.10(+2.28%)
Feb 07, 2007 4.385 4.420 4.385 4.397 3,215 +0.01(+0.13%)
Feb 06, 2007 4.385 4.420 4.385 4.391 14,383 +0.00(+0.00%)
Feb 05, 2007 4.379 4.403 4.373 4.391 17,091 +0.02(+0.41%)
Feb 02, 2007 4.373 4.397 4.367 4.373 95,947 -0.01(-0.13%)
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.