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 )

12.88 -0.08 (-0.62%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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, 2019 8.562 8.646 8.515 8.608 445,776 +0.05(+0.54%)
Sep 27, 2019 8.608 8.643 8.538 8.562 349,575 -0.03(-0.41%)
Sep 26, 2019 8.620 8.649 8.585 8.597 204,982 -0.02(-0.27%)
Sep 25, 2019 8.556 8.649 8.556 8.620 297,009 +0.06(+0.68%)
Sep 24, 2019 8.649 8.701 8.562 8.562 437,744 -0.08(-0.94%)
Sep 23, 2019 8.591 8.678 8.591 8.643 383,704 +0.03(+0.41%)
Sep 20, 2019 8.643 8.713 8.562 8.608 2,428,831 -0.05(-0.61%)
Sep 19, 2019 8.643 8.710 8.620 8.661 508,116 +0.03(+0.40%)
Sep 18, 2019 8.643 8.649 8.574 8.626 469,670 +0.01(+0.07%)
Sep 17, 2019 8.684 8.684 8.565 8.620 576,224 -0.07(-0.80%)
Sep 16, 2019 8.793 8.793 8.655 8.689 734,827 -0.12(-1.31%)
Sep 13, 2019 8.776 8.874 8.764 8.805 555,841 +0.06(+0.73%)
Sep 12, 2019 8.764 8.810 8.701 8.741 651,969 -0.01(-0.13%)
Sep 11, 2019 8.632 8.764 8.614 8.753 887,739 +0.14(+1.67%)
Sep 10, 2019 8.424 8.632 8.372 8.609 922,281 +0.18(+2.19%)
Sep 09, 2019 8.268 8.441 8.263 8.424 778,175 +0.16(+1.88%)
Sep 06, 2019 8.326 8.367 8.240 8.268 638,566 -0.06(-0.69%)
Sep 05, 2019 8.234 8.413 8.234 8.326 806,940 +0.09(+1.12%)
Sep 04, 2019 8.217 8.297 8.205 8.234 555,442 +0.06(+0.71%)
Sep 03, 2019 8.084 8.202 7.980 8.176 778,973 +0.03(+0.42%)
Aug 30, 2019 8.165 8.182 8.084 8.142 862,290 -0.02(-0.28%)
Aug 29, 2019 8.245 8.245 8.130 8.165 657,030 -0.03(-0.42%)
Aug 28, 2019 8.245 8.245 8.153 8.199 676,166 -0.07(-0.91%)
Aug 27, 2019 8.459 8.476 8.199 8.274 1,265,814 -0.18(-2.11%)
Aug 26, 2019 8.493 8.493 8.378 8.453 506,457 -0.01(-0.14%)
Aug 23, 2019 8.586 8.620 8.459 8.465 699,960 -0.13(-1.48%)
Aug 22, 2019 8.568 8.641 8.473 8.591 694,138 +0.02(+0.27%)
Aug 21, 2019 8.712 8.764 8.568 8.568 821,397 -0.17(-1.91%)
Aug 20, 2019 8.650 8.810 8.650 8.736 749,450 +0.09(+0.99%)
Aug 19, 2019 8.690 8.730 8.627 8.650 736,345 +0.09(+1.00%)
Aug 16, 2019 8.450 8.590 8.433 8.564 585,514 +0.14(+1.69%)
Aug 15, 2019 8.450 8.470 8.353 8.422 532,499 -0.01(-0.07%)
Aug 14, 2019 8.838 8.844 8.416 8.427 1,185,064 -0.42(-4.77%)
Aug 13, 2019 8.855 8.930 8.821 8.850 521,838 -0.01(-0.06%)
Aug 12, 2019 8.918 8.930 8.804 8.855 439,046 -0.06(-0.70%)
Aug 09, 2019 9.061 9.078 8.907 8.918 533,496 -0.14(-1.58%)
Aug 08, 2019 8.884 9.095 8.770 9.061 822,346 +0.18(+2.06%)
Aug 07, 2019 8.924 8.953 8.747 8.878 879,909 -0.06(-0.64%)
Aug 06, 2019 9.078 9.101 8.884 8.935 800,139 -0.14(-1.57%)
Aug 05, 2019 9.187 9.212 8.947 9.078 922,139 -0.14(-1.55%)
Aug 02, 2019 9.284 9.329 9.158 9.221 729,835 -0.11(-1.16%)
Aug 01, 2019 9.255 9.392 9.244 9.329 979,018 +0.02(+0.25%)
Jul 31, 2019 9.489 9.495 9.008 9.306 3,023,081 -0.38(-3.95%)
Jul 30, 2019 9.660 9.718 9.660 9.689 536,873 -0.02(-0.18%)
Jul 29, 2019 9.660 9.740 9.660 9.706 345,919 +0.02(+0.24%)
Jul 26, 2019 9.695 9.723 9.678 9.683 314,212 -0.01(-0.12%)
Jul 25, 2019 9.849 9.883 9.621 9.695 469,487 -0.16(-1.62%)
Jul 24, 2019 9.900 9.900 9.811 9.855 551,236 -0.04(-0.40%)
Jul 23, 2019 9.849 9.909 9.832 9.895 468,562 +0.05(+0.52%)
Jul 22, 2019 9.763 9.843 9.735 9.843 470,876 +0.08(+0.82%)
Jul 19, 2019 9.855 9.886 9.763 9.763 580,961 -0.07(-0.75%)
Jul 18, 2019 9.770 9.837 9.711 9.837 724,967 +0.06(+0.58%)
Jul 17, 2019 9.719 9.804 9.674 9.781 602,595 +0.08(+0.87%)
Jul 16, 2019 9.561 9.708 9.538 9.696 672,019 +0.14(+1.42%)
Jul 15, 2019 9.493 9.566 9.476 9.561 547,498 +0.07(+0.77%)
Jul 12, 2019 9.465 9.521 9.465 9.487 259,801 +0.03(+0.36%)
Jul 11, 2019 9.425 9.482 9.385 9.453 444,036 +0.05(+0.48%)
Jul 10, 2019 9.425 9.436 9.374 9.408 480,720 +0.04(+0.42%)
Jul 09, 2019 9.329 9.380 9.323 9.368 340,702 +0.03(+0.30%)
Jul 08, 2019 9.335 9.419 9.304 9.340 591,622 -0.04(-0.42%)
Jul 05, 2019 9.323 9.391 9.285 9.380 305,106 +0.04(+0.42%)
Jul 03, 2019 9.289 9.368 9.285 9.340 260,508 +0.06(+0.61%)
Jul 02, 2019 9.380 9.397 9.267 9.284 389,110 -0.11(-1.14%)
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.