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 (%)
Aug 31, 2007 4.598 4.718 4.568 4.718 28,970 +0.09(+1.94%)
Aug 30, 2007 4.628 4.640 4.598 4.628 40,860 -0.02(-0.51%)
Aug 29, 2007 4.610 4.658 4.610 4.652 2,176 +0.05(+1.04%)
Aug 28, 2007 4.610 4.676 4.604 4.604 12,559 -0.06(-1.28%)
Aug 27, 2007 4.700 4.700 4.658 4.664 9,545 -0.05(-1.14%)
Aug 24, 2007 4.700 4.747 4.700 4.718 4,856 +0.02(+0.51%)
Aug 23, 2007 4.706 4.718 4.676 4.694 8,707 -0.01(-0.13%)
Aug 22, 2007 4.712 4.729 4.664 4.700 18,253 +0.06(+1.29%)
Aug 21, 2007 4.634 4.664 4.616 4.640 36,004 -0.03(-0.64%)
Aug 20, 2007 4.694 4.741 4.640 4.670 10,382 +0.04(+0.77%)
Aug 17, 2007 4.747 4.747 4.634 4.634 20,932 +0.02(+0.44%)
Aug 16, 2007 4.700 4.700 4.556 4.614 73,013 -0.10(-2.20%)
Aug 15, 2007 4.747 4.777 4.646 4.718 22,774 -0.07(-1.50%)
Aug 14, 2007 4.783 4.801 4.783 4.789 1,674 -0.01(-0.25%)
Aug 13, 2007 4.789 4.831 4.789 4.801 3,516 -0.01(-0.12%)
Aug 10, 2007 4.753 4.819 4.700 4.807 35,334 +0.04(+0.88%)
Aug 09, 2007 4.819 4.962 4.765 4.765 99,974 -0.01(-0.13%)
Aug 08, 2007 4.735 4.891 4.735 4.771 20,597 +0.04(+0.76%)
Aug 07, 2007 4.783 4.801 4.723 4.735 25,119 -0.03(-0.63%)
Aug 06, 2007 4.700 4.801 4.694 4.765 13,899 +0.05(+1.01%)
Aug 03, 2007 4.723 4.753 4.718 4.718 20,765 -0.04(-0.75%)
Aug 02, 2007 4.688 4.777 4.670 4.753 26,793 +0.04(+0.76%)
Aug 01, 2007 4.706 4.723 4.658 4.718 20,597 +0.02(+0.38%)
Jul 31, 2007 4.747 4.747 4.652 4.700 57,271 -0.05(-1.01%)
Jul 30, 2007 4.777 4.903 4.747 4.747 31,817 -0.05(-1.00%)
Jul 27, 2007 4.897 4.909 4.718 4.795 71,003 -0.10(-2.07%)
Jul 26, 2007 4.897 4.903 4.891 4.897 25,119 -0.02(-0.36%)
Jul 25, 2007 4.897 4.927 4.879 4.915 7,870 +0.02(+0.37%)
Jul 24, 2007 4.897 4.921 4.897 4.897 8,205 -0.01(-0.24%)
Jul 23, 2007 4.897 4.950 4.897 4.909 1,172 -0.02(-0.36%)
Jul 20, 2007 4.909 4.927 4.903 4.927 2,009 -0.02(-0.36%)
Jul 19, 2007 4.932 4.956 4.921 4.944 3,851 +0.03(+0.61%)
Jul 18, 2007 4.897 4.932 4.885 4.915 5,023 -0.02(-0.36%)
Jul 17, 2007 4.927 4.956 4.921 4.932 30,812 -0.01(-0.12%)
Jul 16, 2007 4.921 4.944 4.921 4.938 15,071 +0.01(+0.12%)
Jul 13, 2007 4.932 4.950 4.932 4.932 5,358 +0.00(+0.00%)
Jul 12, 2007 4.932 4.932 4.932 4.932 1,004 -0.02(-0.36%)
Jul 11, 2007 4.950 4.950 4.921 4.950 4,019 +0.01(+0.12%)
Jul 10, 2007 4.980 4.980 4.927 4.944 7,535 -0.02(-0.36%)
Jul 09, 2007 4.980 4.986 4.927 4.962 3,349 +0.01(+0.12%)
Jul 06, 2007 4.927 4.956 4.897 4.956 5,191 +0.01(+0.24%)
Jul 05, 2007 4.932 4.956 4.932 4.944 6,530 -0.01(-0.24%)
Jul 03, 2007 4.891 4.956 4.891 4.956 3,684 +0.01(+0.24%)
Jul 02, 2007 4.950 4.950 4.944 4.944 3,014 +0.02(+0.36%)
Jun 29, 2007 4.897 4.927 4.891 4.927 8,540 +0.01(+0.12%)
Jun 28, 2007 4.903 4.921 4.885 4.921 15,071 +0.02(+0.37%)
Jun 27, 2007 4.921 4.921 4.885 4.903 9,377 +0.02(+0.37%)
Jun 26, 2007 4.903 4.909 4.867 4.885 49,066 -0.02(-0.49%)
Jun 25, 2007 4.897 4.921 4.873 4.909 32,822 +0.00(+0.00%)
Jun 22, 2007 4.903 4.956 4.903 4.909 28,970 -0.02(-0.36%)
Jun 21, 2007 4.903 4.956 4.897 4.927 24,784 +0.02(+0.36%)
Jun 20, 2007 4.921 4.944 4.909 4.909 2,846 -0.04(-0.84%)
Jun 19, 2007 4.915 4.986 4.909 4.950 11,554 -0.02(-0.36%)
Jun 18, 2007 4.986 4.986 4.944 4.968 3,349 -0.05(-0.95%)
Jun 15, 2007 4.909 5.016 4.909 5.016 9,377 +0.06(+1.20%)
Jun 14, 2007 4.986 5.010 4.921 4.956 19,592 -0.05(-1.07%)
Jun 13, 2007 5.070 5.070 4.992 5.010 7,200 -0.01(-0.12%)
Jun 12, 2007 4.998 5.022 4.992 5.016 10,717 -0.01(-0.24%)
Jun 11, 2007 5.076 5.076 5.028 5.028 9,712 -0.02(-0.35%)
Jun 08, 2007 5.034 5.064 5.034 5.046 56,434 +0.02(+0.36%)
Jun 07, 2007 5.022 5.028 5.022 5.028 97,127 -0.01(-0.12%)
Jun 06, 2007 5.010 5.034 4.956 5.034 15,406 +0.02(+0.48%)
Jun 05, 2007 4.986 5.010 4.963 5.010 20,430 +0.03(+0.60%)
Jun 04, 2007 4.956 4.986 4.944 4.980 8,373 +0.02(+0.48%)
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.