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 )

12.54 -0.07 (-0.56%)
Official Closing Price Updated: 4:10 PM EDT, May 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, 2005 4.180 4.264 4.174 4.264 21,602 +0.02(+0.56%)
Sep 29, 2005 4.096 4.240 4.096 4.240 54,424 +0.15(+3.65%)
Sep 28, 2005 4.120 4.120 4.090 4.090 5,023 -0.06(-1.44%)
Sep 27, 2005 4.150 4.150 4.132 4.150 3,516 -0.05(-1.28%)
Sep 26, 2005 4.180 4.204 4.132 4.204 15,406 +0.00(+0.00%)
Sep 23, 2005 4.204 4.204 4.180 4.204 16,913 +0.02(+0.43%)
Sep 22, 2005 4.210 4.210 4.180 4.186 9,545 -0.04(-0.99%)
Sep 21, 2005 4.180 4.300 4.180 4.228 7,535 +0.04(+1.00%)
Sep 20, 2005 4.300 4.305 4.090 4.186 71,171 -0.13(-3.04%)
Sep 19, 2005 4.300 4.317 4.282 4.317 3,014 -0.01(-0.14%)
Sep 16, 2005 4.276 4.323 4.276 4.323 1,674 +0.00(+0.00%)
Sep 15, 2005 4.300 4.323 4.300 4.323 14,736 -0.01(-0.14%)
Sep 14, 2005 4.300 4.329 4.300 4.329 669 +0.02(+0.55%)
Sep 13, 2005 4.305 4.317 4.305 4.305 2,009 -0.02(-0.41%)
Sep 12, 2005 4.353 4.371 4.300 4.323 12,392 -0.03(-0.69%)
Sep 09, 2005 4.300 4.359 4.300 4.353 1,507 +0.05(+1.25%)
Sep 08, 2005 4.311 4.311 4.300 4.300 4,521 -0.01(-0.28%)
Sep 07, 2005 4.300 4.335 4.270 4.311 8,540 +0.00(+0.00%)
Sep 06, 2005 4.305 4.311 4.300 4.311 12,224 +0.01(+0.14%)
Sep 02, 2005 4.329 4.335 4.305 4.305 2,176 -0.05(-1.23%)
Sep 01, 2005 4.305 4.365 4.305 4.359 12,392 +0.00(+0.00%)
Aug 31, 2005 4.311 4.359 4.292 4.359 9,545 +0.05(+1.11%)
Aug 30, 2005 4.305 4.335 4.270 4.311 8,205 -0.03(-0.69%)
Aug 29, 2005 4.305 4.341 4.305 4.341 13,061 -0.02(-0.41%)
Aug 26, 2005 4.395 4.407 4.311 4.359 79,209 -0.03(-0.68%)
Aug 25, 2005 4.329 4.419 4.329 4.389 7,870 +0.06(+1.38%)
Aug 24, 2005 4.359 4.359 4.329 4.329 13,396 -0.04(-0.96%)
Aug 23, 2005 4.359 4.371 4.329 4.371 3,181 +0.01(+0.27%)
Aug 22, 2005 4.365 4.365 4.359 4.359 16,411 -0.01(-0.27%)
Aug 19, 2005 4.365 4.377 4.365 4.371 1,339 -0.01(-0.27%)
Aug 18, 2005 4.359 4.389 4.359 4.383 6,196 -0.02(-0.41%)
Aug 17, 2005 4.419 4.419 4.377 4.401 6,196 +0.01(+0.27%)
Aug 16, 2005 4.467 4.479 4.359 4.389 8,875 -0.05(-1.21%)
Aug 15, 2005 4.658 4.658 4.443 4.443 23,277 +0.02(+0.54%)
Aug 12, 2005 4.359 4.419 4.329 4.419 8,373 +0.03(+0.68%)
Aug 11, 2005 4.359 4.449 4.359 4.389 8,373 +0.01(+0.14%)
Aug 10, 2005 4.520 4.520 4.365 4.383 15,741 -0.17(-3.67%)
Aug 09, 2005 4.508 4.658 4.508 4.550 66,314 +0.04(+0.79%)
Aug 08, 2005 4.598 4.646 4.508 4.514 49,401 -0.11(-2.45%)
Aug 05, 2005 4.532 4.658 4.532 4.628 76,697 +0.15(+3.33%)
Aug 04, 2005 4.329 4.479 4.329 4.479 21,937 +0.15(+3.45%)
Aug 03, 2005 4.305 4.329 4.305 4.329 2,679 -0.08(-1.89%)
Aug 02, 2005 4.329 4.413 4.317 4.413 8,540 +0.02(+0.54%)
Aug 01, 2005 4.389 4.389 4.317 4.389 16,913 -0.08(-1.87%)
Jul 29, 2005 4.419 4.473 4.371 4.473 5,358 +0.01(+0.13%)
Jul 28, 2005 4.449 4.467 4.371 4.467 2,009 +0.04(+0.94%)
Jul 27, 2005 4.455 4.473 4.396 4.425 9,210 +0.00(+0.00%)
Jul 26, 2005 4.473 4.473 4.419 4.425 5,526 -0.04(-0.80%)
Jul 25, 2005 4.419 4.461 4.419 4.461 4,186 +0.04(+0.95%)
Jul 22, 2005 4.419 4.419 4.419 4.419 502 +0.00(+0.00%)
Jul 21, 2005 4.431 4.473 4.419 4.419 16,076 +0.00(+0.00%)
Jul 20, 2005 4.431 4.431 4.389 4.419 12,392 +0.00(+0.00%)
Jul 19, 2005 4.419 4.425 4.419 4.419 18,755 -0.05(-1.07%)
Jul 18, 2005 4.425 4.467 4.425 4.467 6,698 +0.04(+0.81%)
Jul 15, 2005 4.425 4.449 4.419 4.431 8,373 +0.01(+0.13%)
Jul 14, 2005 4.467 4.467 4.425 4.425 669 -0.02(-0.54%)
Jul 13, 2005 4.431 4.449 4.419 4.449 1,004 -0.01(-0.27%)
Jul 12, 2005 4.508 4.514 4.449 4.461 24,281 -0.07(-1.45%)
Jul 11, 2005 4.479 4.526 4.479 4.526 18,253 +0.02(+0.40%)
Jul 08, 2005 4.485 4.508 4.479 4.508 837 +0.01(+0.13%)
Jul 07, 2005 4.479 4.508 4.479 4.503 19,927 -0.01(-0.13%)
Jul 06, 2005 4.497 4.508 4.479 4.508 13,061 -0.02(-0.40%)
Jul 05, 2005 4.520 4.526 4.485 4.526 3,014 +0.05(+1.07%)
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.