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 )

12.14 +0.06 (+0.54%)
Streaming Delayed Price Updated: 10:54 AM EDT, May 6, 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 29, 2005 4.401 4.425 4.359 4.419 7,870 +0.03(+0.68%)
Apr 28, 2005 4.389 4.389 4.389 4.389 6,865 -0.03(-0.68%)
Apr 27, 2005 4.377 4.419 4.377 4.419 49,401 +0.01(+0.27%)
Apr 26, 2005 4.389 4.407 4.389 4.407 2,344 -0.01(-0.27%)
Apr 25, 2005 4.389 4.419 4.389 4.419 1,674 +0.03(+0.68%)
Apr 22, 2005 4.389 4.389 4.389 4.389 2,511 +0.00(+0.00%)
Apr 21, 2005 4.413 4.431 4.359 4.389 14,569 -0.01(-0.27%)
Apr 20, 2005 4.395 4.407 4.395 4.401 1,004 +0.00(+0.00%)
Apr 19, 2005 4.389 4.401 4.389 4.401 3,851 -0.01(-0.27%)
Apr 18, 2005 4.389 4.413 4.389 4.413 2,846 -0.01(-0.14%)
Apr 15, 2005 4.389 4.419 4.389 4.419 4,688 +0.01(+0.27%)
Apr 14, 2005 4.413 4.413 4.389 4.407 8,038 -0.01(-0.14%)
Apr 13, 2005 4.389 4.425 4.377 4.413 21,602 +0.02(+0.54%)
Apr 12, 2005 4.419 4.419 4.359 4.389 20,765 +0.03(+0.68%)
Apr 11, 2005 4.329 4.389 4.311 4.359 29,640 -0.02(-0.54%)
Apr 08, 2005 4.389 4.389 4.371 4.383 16,913 -0.04(-0.94%)
Apr 07, 2005 4.419 4.425 4.389 4.425 669 +0.02(+0.41%)
Apr 06, 2005 4.419 4.449 4.359 4.407 14,904 -0.02(-0.54%)
Apr 05, 2005 4.419 4.473 4.394 4.431 9,712 -0.02(-0.40%)
Apr 04, 2005 4.401 4.449 4.389 4.449 24,114 +0.04(+0.81%)
Apr 01, 2005 4.389 4.419 4.329 4.413 19,927 -0.01(-0.14%)
Mar 31, 2005 4.419 4.431 4.407 4.419 5,023 +0.00(+0.00%)
Mar 30, 2005 4.389 4.419 4.389 4.419 12,894 +0.02(+0.54%)
Mar 29, 2005 4.365 4.425 4.329 4.395 8,205 -0.03(-0.67%)
Mar 28, 2005 4.359 4.425 4.359 4.425 12,057 +0.04(+0.82%)
Mar 24, 2005 4.389 4.389 4.389 4.389 502 -0.01(-0.14%)
Mar 23, 2005 4.389 4.395 4.317 4.395 16,243 -0.02(-0.41%)
Mar 22, 2005 4.437 4.449 4.413 4.413 15,071 -0.04(-0.81%)
Mar 21, 2005 4.425 4.461 4.419 4.449 17,081 +0.02(+0.54%)
Mar 18, 2005 4.365 4.437 4.335 4.425 28,803 +0.01(+0.27%)
Mar 17, 2005 4.300 4.419 4.270 4.413 21,100 +0.16(+3.79%)
Mar 16, 2005 4.270 4.276 4.240 4.252 5,023 -0.05(-1.11%)
Mar 15, 2005 4.300 4.359 4.300 4.300 7,535 -0.01(-0.28%)
Mar 14, 2005 4.329 4.335 4.300 4.311 6,028 -0.02(-0.41%)
Mar 11, 2005 4.329 4.377 4.329 4.329 8,373 -0.01(-0.14%)
Mar 10, 2005 4.359 4.395 4.305 4.335 25,956 -0.08(-1.76%)
Mar 09, 2005 4.419 4.449 4.407 4.413 14,569 -0.02(-0.40%)
Mar 08, 2005 4.419 4.473 4.419 4.431 5,023 +0.01(+0.27%)
Mar 07, 2005 4.419 4.449 4.419 4.419 502 +0.00(+0.00%)
Mar 04, 2005 4.419 4.419 4.419 4.419 9,042 +0.00(+0.00%)
Mar 03, 2005 4.419 4.479 4.419 4.419 6,196 +0.01(+0.14%)
Mar 02, 2005 4.389 4.485 4.359 4.413 67,654 +0.04(+0.82%)
Mar 01, 2005 4.329 4.395 4.329 4.377 43,205 -0.01(-0.14%)
Feb 28, 2005 4.311 4.383 4.311 4.383 9,880 +0.07(+1.66%)
Feb 25, 2005 4.300 4.323 4.228 4.311 102,653 -0.01(-0.14%)
Feb 24, 2005 4.359 4.359 4.216 4.317 66,984 -0.06(-1.36%)
Feb 23, 2005 4.359 4.401 4.359 4.377 3,349 +0.02(+0.41%)
Feb 22, 2005 4.371 4.377 4.359 4.359 8,707 -0.06(-1.35%)
Feb 18, 2005 4.377 4.419 4.359 4.419 8,373 +0.02(+0.54%)
Feb 17, 2005 4.401 4.419 4.377 4.395 22,774 -0.02(-0.54%)
Feb 16, 2005 4.389 4.437 4.389 4.419 12,559 +0.00(+0.00%)
Feb 15, 2005 4.449 4.455 4.395 4.419 36,171 -0.06(-1.33%)
Feb 14, 2005 4.538 4.538 4.359 4.479 48,228 -0.05(-1.19%)
Feb 11, 2005 4.568 4.568 4.508 4.532 13,229 -0.09(-1.94%)
Feb 10, 2005 4.610 4.622 4.574 4.622 19,592 +0.01(+0.13%)
Feb 09, 2005 4.550 4.616 4.550 4.616 7,703 +0.02(+0.39%)
Feb 08, 2005 4.568 4.616 4.568 4.598 3,851 +0.02(+0.52%)
Feb 07, 2005 4.568 4.574 4.543 4.574 1,842 +0.01(+0.13%)
Feb 04, 2005 4.598 4.628 4.568 4.568 3,851 -0.06(-1.29%)
Feb 03, 2005 4.628 4.676 4.568 4.628 5,693 +0.00(+0.00%)
Feb 02, 2005 4.628 4.628 4.628 4.628 334 -0.02(-0.51%)
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.