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 UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2020 10.47 10.62 10.42 10.47 272,964 +0.01(+0.07%)
Sep 29, 2020 10.76 10.78 10.38 10.47 387,836 -0.28(-2.63%)
Sep 28, 2020 10.55 10.87 10.55 10.75 455,181 +0.23(+2.23%)
Sep 25, 2020 10.37 10.54 10.32 10.51 355,655 +0.10(+0.93%)
Sep 24, 2020 10.53 10.57 9.998 10.42 1,262,261 -0.16(-1.50%)
Sep 23, 2020 10.84 10.93 10.57 10.58 916,135 -0.21(-1.92%)
Sep 22, 2020 10.89 10.94 10.74 10.78 460,209 -0.03(-0.25%)
Sep 21, 2020 10.99 10.99 10.71 10.81 684,214 -0.31(-2.76%)
Sep 18, 2020 10.99 11.15 10.89 11.12 1,368,539 +0.20(+1.88%)
Sep 17, 2020 10.91 11.08 10.78 10.91 587,788 -0.05(-0.50%)
Sep 16, 2020 10.82 11.03 10.78 10.97 363,430 +0.20(+1.90%)
Sep 15, 2020 10.78 10.88 10.72 10.76 241,565 +0.01(+0.13%)
Sep 14, 2020 10.52 10.77 10.40 10.75 541,422 +0.36(+3.42%)
Sep 11, 2020 10.59 10.61 10.27 10.39 811,810 -0.18(-1.68%)
Sep 10, 2020 10.78 10.78 10.55 10.57 534,975 -0.18(-1.65%)
Sep 09, 2020 10.74 10.90 10.74 10.75 343,571 +0.10(+0.90%)
Sep 08, 2020 10.56 10.78 10.40 10.65 472,005 +0.08(+0.71%)
Sep 04, 2020 10.60 10.71 10.30 10.58 408,834 +0.00(+0.00%)
Sep 03, 2020 10.76 10.82 10.54 10.58 307,558 -0.18(-1.71%)
Sep 02, 2020 10.87 10.89 10.66 10.76 297,899 -0.08(-0.69%)
Sep 01, 2020 10.85 10.94 10.75 10.84 266,693 +0.02(+0.19%)
Aug 31, 2020 10.91 10.91 10.72 10.82 400,163 -0.10(-0.88%)
Aug 28, 2020 10.81 10.94 10.73 10.91 370,176 +0.16(+1.52%)
Aug 27, 2020 10.80 10.98 10.63 10.75 387,118 -0.12(-1.13%)
Aug 26, 2020 10.94 10.94 10.82 10.87 346,759 -0.05(-0.44%)
Aug 25, 2020 11.06 11.12 10.71 10.92 498,521 -0.10(-0.93%)
Aug 24, 2020 10.82 11.10 10.72 11.02 417,417 +0.26(+2.41%)
Aug 21, 2020 10.88 10.90 10.72 10.76 364,026 -0.10(-0.88%)
Aug 20, 2020 10.81 11.01 10.74 10.86 361,955 +0.01(+0.13%)
Aug 19, 2020 10.82 10.95 10.76 10.84 517,161 +0.03(+0.25%)
Aug 18, 2020 10.84 10.90 10.72 10.82 398,946 -0.02(-0.19%)
Aug 17, 2020 11.01 11.05 10.80 10.84 581,381 -0.02(-0.19%)
Aug 14, 2020 10.62 10.90 10.51 10.86 377,931 +0.24(+2.23%)
Aug 13, 2020 10.32 10.72 10.32 10.62 830,571 +0.27(+2.62%)
Aug 12, 2020 10.36 10.50 10.25 10.35 386,719 -0.01(-0.07%)
Aug 11, 2020 10.66 10.80 10.28 10.36 428,455 -0.20(-1.86%)
Aug 10, 2020 10.44 10.73 10.39 10.55 454,107 +0.16(+1.56%)
Aug 07, 2020 10.19 10.39 10.12 10.39 337,480 +0.16(+1.59%)
Aug 06, 2020 10.34 10.45 10.20 10.23 245,628 -0.04(-0.40%)
Aug 05, 2020 10.18 10.36 10.18 10.27 360,292 +0.14(+1.34%)
Aug 04, 2020 10.28 10.32 9.937 10.13 475,050 -0.20(-1.97%)
Aug 03, 2020 10.43 10.44 10.21 10.34 627,765 -0.13(-1.23%)
Jul 31, 2020 10.43 10.57 10.24 10.47 507,106 +0.02(+0.19%)
Jul 30, 2020 10.63 10.63 10.38 10.45 717,999 -0.21(-1.97%)
Jul 29, 2020 10.49 10.70 10.42 10.66 959,772 +0.31(+3.01%)
Jul 28, 2020 10.23 10.42 10.23 10.34 224,138 +0.03(+0.33%)
Jul 27, 2020 10.16 10.39 10.15 10.31 458,381 +0.08(+0.79%)
Jul 24, 2020 10.42 10.48 10.23 10.23 316,221 -0.13(-1.24%)
Jul 23, 2020 10.61 10.61 10.32 10.36 563,536 -0.19(-1.80%)
Jul 22, 2020 10.33 10.55 10.24 10.55 505,552 +0.25(+2.43%)
Jul 21, 2020 10.06 10.30 10.01 10.30 490,726 +0.34(+3.44%)
Jul 20, 2020 9.974 10.09 9.853 9.954 390,931 -0.07(-0.74%)
Jul 17, 2020 10.07 10.24 9.994 10.03 436,253 -0.03(-0.33%)
Jul 16, 2020 9.853 10.07 9.812 10.06 416,017 +0.11(+1.15%)
Jul 15, 2020 9.645 9.994 9.584 9.947 559,115 +0.44(+4.59%)
Jul 14, 2020 9.228 9.557 9.188 9.510 447,732 +0.34(+3.66%)
Jul 13, 2020 9.295 9.369 9.168 9.174 336,240 -0.05(-0.51%)
Jul 10, 2020 9.067 9.221 8.939 9.221 252,818 +0.11(+1.18%)
Jul 09, 2020 9.342 9.342 9.013 9.114 383,253 -0.24(-2.58%)
Jul 08, 2020 9.215 9.369 9.174 9.356 263,449 +0.12(+1.31%)
Jul 07, 2020 9.336 9.389 9.208 9.235 381,516 -0.08(-0.87%)
Jul 06, 2020 9.403 9.517 9.215 9.315 483,192 +0.08(+0.87%)
Jul 02, 2020 9.651 9.651 9.215 9.235 400,816 -0.21(-2.27%)
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.