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, 2020 9.451 9.640 9.191 9.321 661,246 -0.31(-3.18%)
Apr 29, 2020 9.633 9.887 9.314 9.627 917,680 +0.40(+4.30%)
Apr 28, 2020 9.041 9.412 8.813 9.230 709,767 +0.40(+4.50%)
Apr 27, 2020 8.637 9.028 8.513 8.832 409,351 +0.20(+2.26%)
Apr 24, 2020 8.722 8.735 8.422 8.637 660,630 -0.12(-1.41%)
Apr 23, 2020 8.813 9.086 8.728 8.761 374,024 -0.07(-0.81%)
Apr 22, 2020 9.119 9.119 8.637 8.832 452,649 -0.12(-1.31%)
Apr 21, 2020 8.630 9.002 8.500 8.950 584,434 +0.10(+1.10%)
Apr 20, 2020 8.755 9.245 8.710 8.852 901,072 -0.20(-2.21%)
Apr 17, 2020 8.923 9.135 7.982 9.052 1,106,736 +0.60(+7.09%)
Apr 16, 2020 8.620 8.820 8.285 8.452 757,437 -0.05(-0.61%)
Apr 15, 2020 8.820 8.906 8.398 8.504 1,586,749 -0.44(-4.90%)
Apr 14, 2020 9.341 9.548 8.478 8.942 886,349 -0.05(-0.50%)
Apr 13, 2020 9.116 9.142 8.375 8.987 719,622 -0.03(-0.36%)
Apr 09, 2020 8.832 9.825 8.522 9.019 1,537,168 +0.66(+7.94%)
Apr 08, 2020 7.834 8.433 7.731 8.356 1,902,397 +1.24(+17.38%)
Apr 07, 2020 7.164 7.821 7.009 7.119 1,567,278 +0.51(+7.70%)
Apr 06, 2020 6.449 7.241 6.307 6.610 961,778 +0.67(+11.28%)
Apr 03, 2020 6.307 6.307 5.534 5.940 1,127,691 -0.46(-7.24%)
Apr 02, 2020 6.017 6.442 6.010 6.404 780,480 +0.41(+6.88%)
Apr 01, 2020 6.262 6.442 5.644 5.991 815,552 -0.73(-10.92%)
Mar 31, 2020 6.900 7.209 6.687 6.726 816,850 -0.23(-3.33%)
Mar 30, 2020 7.634 7.686 6.764 6.958 604,860 -0.75(-9.70%)
Mar 27, 2020 8.214 8.472 7.492 7.705 872,815 -0.79(-9.33%)
Mar 26, 2020 6.694 9.734 6.694 8.497 2,293,804 +2.19(+34.73%)
Mar 25, 2020 5.611 7.351 5.553 6.307 1,590,753 +0.81(+14.64%)
Mar 24, 2020 7.215 7.267 5.495 5.502 1,453,562 -1.50(-21.44%)
Mar 23, 2020 7.795 8.026 6.533 7.003 822,084 -0.62(-8.19%)
Mar 20, 2020 7.132 8.317 7.119 7.628 1,391,414 +0.59(+8.33%)
Mar 19, 2020 6.165 8.160 5.821 7.042 1,602,018 +0.89(+14.46%)
Mar 18, 2020 7.327 7.327 4.474 6.152 1,663,721 -1.49(-19.53%)
Mar 17, 2020 7.702 7.785 6.864 7.645 1,471,351 +0.03(+0.33%)
Mar 16, 2020 7.283 8.942 7.162 7.620 1,957,832 -0.09(-1.15%)
Mar 13, 2020 8.338 8.550 7.429 7.709 951,354 -0.16(-2.02%)
Mar 12, 2020 8.846 9.088 7.810 7.868 1,496,318 -1.63(-17.14%)
Mar 11, 2020 9.806 9.901 9.380 9.495 780,171 -0.57(-5.62%)
Mar 10, 2020 10.17 10.33 9.679 10.06 625,620 +0.16(+1.60%)
Mar 09, 2020 10.40 10.50 8.897 9.901 980,507 -1.25(-11.23%)
Mar 06, 2020 11.39 11.41 10.83 11.15 882,119 -0.50(-4.26%)
Mar 05, 2020 11.57 11.73 11.45 11.65 563,761 -0.14(-1.19%)
Mar 04, 2020 11.74 11.92 11.48 11.79 616,887 +0.15(+1.26%)
Mar 03, 2020 11.49 11.83 11.39 11.64 861,775 +0.18(+1.55%)
Mar 02, 2020 10.89 11.51 10.88 11.46 1,267,159 +0.60(+5.50%)
Feb 28, 2020 11.02 11.03 10.58 10.87 1,154,496 -0.31(-2.73%)
Feb 27, 2020 11.66 11.66 11.17 11.17 1,101,357 -0.58(-4.97%)
Feb 26, 2020 11.69 12.06 11.64 11.76 995,697 -0.01(-0.05%)
Feb 25, 2020 12.08 12.28 11.69 11.76 1,072,593 -0.34(-2.83%)
Feb 24, 2020 12.08 12.25 11.94 12.11 995,548 -0.26(-2.11%)
Feb 21, 2020 12.72 12.74 12.37 12.37 599,513 -0.36(-2.80%)
Feb 20, 2020 12.58 12.83 12.55 12.72 794,703 +0.18(+1.41%)
Feb 19, 2020 12.41 12.60 12.41 12.55 482,094 +0.16(+1.27%)
Feb 18, 2020 12.26 12.44 12.17 12.39 615,504 +0.28(+2.35%)
Feb 14, 2020 11.99 12.13 11.98 12.10 405,365 +0.69(+6.02%)
Feb 13, 2020 11.98 12.06 11.95 11.42 344,874 -0.54(-4.48%)
Feb 12, 2020 12.04 12.10 11.95 11.95 303,253 -0.07(-0.58%)
Feb 11, 2020 12.07 12.07 11.92 12.02 537,679 -0.06(-0.47%)
Feb 10, 2020 11.97 12.13 11.95 12.08 493,601 +0.16(+1.32%)
Feb 07, 2020 11.90 12.05 11.90 11.92 535,678 +0.09(+0.80%)
Feb 06, 2020 11.51 12.16 11.51 11.83 1,421,120 +0.48(+4.22%)
Feb 05, 2020 11.26 11.37 11.23 11.35 337,720 +0.11(+0.95%)
Feb 04, 2020 11.33 11.33 11.18 11.24 326,045 -0.07(-0.61%)
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.