Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Dynex Capital (NY: DX )

12.54 -0.07 (-0.56%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	2.687	2.687	2.538	2.651	50,573	-0.04(-1.33%)
Sep 27, 2002	2.687	2.717	2.687	2.687	12,057	+0.00(+0.00%)
Sep 26, 2002	2.687	2.687	2.687	2.687	20,597	+0.00(+0.00%)
Sep 25, 2002	2.687	2.687	2.687	2.687	3,851	+0.00(+0.00%)
Sep 24, 2002	2.687	2.693	2.687	2.687	5,358	-0.01(-0.22%)
Sep 23, 2002	2.687	2.693	2.627	2.693	26,291	+0.00(+0.00%)
Sep 20, 2002	2.723	2.723	2.693	2.693	15,406	-0.02(-0.88%)
Sep 19, 2002	2.699	2.777	2.687	2.717	16,076	+0.02(+0.66%)
Sep 18, 2002	2.777	2.777	2.687	2.699	6,196	-0.08(-2.80%)
Sep 17, 2002	2.777	2.836	2.777	2.777	3,181	+0.00(+0.00%)
Sep 16, 2002	2.777	2.807	2.777	2.777	5,693	-0.03(-1.06%)
Sep 13, 2002	2.825	2.836	2.747	2.807	13,396	+0.05(+1.73%)
Sep 12, 2002	2.687	2.819	2.675	2.759	11,219	+0.04(+1.32%)
Sep 11, 2002	2.717	2.777	2.717	2.723	19,592	+0.01(+0.22%)
Sep 10, 2002	2.747	2.747	2.717	2.717	10,884	-0.07(-2.57%)
Sep 09, 2002	2.807	2.807	2.777	2.789	16,076	-0.04(-1.48%)
Sep 06, 2002	2.783	2.830	2.717	2.830	12,392	+0.00(+0.00%)
Sep 05, 2002	2.842	2.860	2.747	2.830	28,803	-0.01(-0.42%)
Sep 04, 2002	2.747	2.842	2.699	2.842	24,784	+0.14(+5.08%)
Sep 03, 2002	2.974	2.974	2.699	2.705	19,760	-0.25(-8.49%)
Aug 30, 2002	2.807	2.956	2.783	2.956	40,693	+0.15(+5.32%)
Aug 29, 2002	2.896	2.896	2.777	2.807	13,061	-0.06(-2.08%)
Aug 28, 2002	2.836	2.926	2.836	2.866	77,534	-0.01(-0.21%)
Aug 27, 2002	2.878	2.926	2.777	2.872	54,592	-0.08(-2.83%)
Aug 26, 2002	2.842	2.956	2.842	2.956	65,812	+0.06(+2.06%)
Aug 23, 2002	2.896	2.974	2.896	2.896	21,602	-0.08(-2.81%)
Aug 22, 2002	3.045	3.075	2.956	2.980	452,145	-0.07(-2.16%)
Aug 21, 2002	2.986	3.045	2.956	3.045	133,299	-0.03(-0.97%)
Aug 20, 2002	2.836	3.105	2.747	3.075	52,750	+0.18(+6.19%)
Aug 16, 2002	2.926	2.956	2.896	2.896	14,401	-0.02(-0.82%)
Aug 15, 2002	2.538	2.956	2.538	2.920	82,558	+0.44(+17.83%)
Aug 14, 2002	2.448	2.568	2.448	2.478	9,042	+0.00(+0.00%)
Aug 13, 2002	2.478	2.544	2.478	2.478	9,545	-0.06(-2.35%)
Aug 12, 2002	2.574	2.574	2.466	2.538	25,621	-0.07(-2.52%)
Aug 07, 2002	2.598	2.627	2.598	2.604	17,583	+0.01(+0.23%)
Aug 06, 2002	2.657	2.717	2.598	2.598	15,741	+0.00(+0.00%)
Aug 05, 2002	2.836	2.896	2.520	2.598	32,487	-0.29(-9.94%)
Aug 02, 2002	2.986	2.986	2.866	2.884	12,392	-0.13(-4.17%)
Aug 01, 2002	2.986	3.034	2.872	3.010	80,883	+0.02(+0.80%)
Jul 31, 2002	2.747	2.986	2.687	2.986	113,873	+0.24(+8.70%)
Jul 30, 2002	2.598	2.747	2.538	2.747	37,008	+0.12(+4.55%)
Jul 29, 2002	2.645	2.651	2.604	2.627	27,296	+0.00(+0.00%)
Jul 26, 2002	2.627	2.651	2.568	2.627	20,095	+0.03(+1.15%)
Jul 25, 2002	2.538	2.651	2.478	2.598	92,103	+0.00(+0.00%)
Jul 24, 2002	2.335	2.598	2.335	2.598	95,452	+0.21(+8.75%)
Jul 23, 2002	2.418	2.418	2.365	2.389	74,352	-0.04(-1.48%)
Jul 22, 2002	2.568	2.568	2.401	2.424	50,405	-0.12(-4.69%)
Jul 19, 2002	2.610	2.616	2.538	2.544	15,406	-0.05(-2.07%)
Jul 17, 2002	2.657	2.687	2.598	2.598	64,137	+0.01(+0.23%)
Jul 12, 2002	2.484	2.592	2.484	2.592	28,300	+0.11(+4.33%)
Jul 11, 2002	2.395	2.490	2.395	2.484	73,682	+0.01(+0.24%)
Jul 10, 2002	2.448	2.478	2.430	2.478	6,865	+0.03(+1.22%)
Jul 09, 2002	2.335	2.448	2.335	2.448	66,482	+0.07(+2.76%)
Jul 08, 2002	2.424	2.424	2.383	2.383	67,486	-0.04(-1.72%)
Jul 05, 2002	2.466	2.466	2.424	2.424	234,445	-0.04(-1.46%)
Jul 04, 2002	2.633	2.633	2.448	2.460	98,299	+0.00(+0.00%)
Jul 03, 2002	2.633	2.633	2.448	2.460	98,299	-0.23(-8.65%)
Jul 02, 2002	2.777	2.789	2.693	2.693	58,778	-0.18(-6.24%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Dynex Capital (NY: DX )

Historical Prices