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 +0.04 (+0.32%)
Official Closing 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 (%)
Feb 27, 2009 4.186 4.222 3.762 3.762 0 -0.42(-10.00%)
Feb 26, 2009 4.294 4.294 4.150 4.180 106,389 -0.11(-2.64%)
Feb 25, 2009 4.270 4.305 4.240 4.294 7,284 +0.02(+0.56%)
Feb 24, 2009 4.180 4.276 4.144 4.270 22,021 +0.10(+2.29%)
Feb 23, 2009 4.198 4.216 4.162 4.174 2,846 -0.05(-1.19%)
Feb 20, 2009 4.210 4.234 4.150 4.224 31,650 -0.00(-0.08%)
Feb 19, 2009 4.187 4.228 4.180 4.228 21,937 +0.00(+0.00%)
Feb 18, 2009 4.258 4.294 4.198 4.228 7,207 +0.01(+0.14%)
Feb 17, 2009 4.186 4.228 4.162 4.222 8,373 +0.03(+0.71%)
Feb 13, 2009 4.192 4.204 4.180 4.192 11,395 -0.01(-0.14%)
Feb 12, 2009 4.210 4.228 4.180 4.198 3,977 +0.02(+0.43%)
Feb 11, 2009 4.186 4.192 4.180 4.180 7,574 -0.02(-0.43%)
Feb 10, 2009 4.192 4.222 4.188 4.198 7,535 +0.01(+0.29%)
Feb 09, 2009 4.180 4.186 4.180 4.186 9,088 +0.01(+0.14%)
Feb 06, 2009 4.180 4.192 4.174 4.180 14,904 -0.00(-0.01%)
Feb 05, 2009 4.180 4.198 4.180 4.181 8,959 -0.02(-0.41%)
Feb 04, 2009 4.264 4.282 4.174 4.198 6,028 -0.08(-1.82%)
Feb 03, 2009 4.210 4.282 4.198 4.276 7,708 +0.08(+1.99%)
Feb 02, 2009 4.270 4.270 4.180 4.192 24,541 -0.03(-0.71%)
Jan 30, 2009 4.240 4.329 4.222 4.222 0 +0.07(+1.73%)
Jan 29, 2009 4.180 4.216 4.150 4.150 62,278 -0.02(-0.57%)
Jan 28, 2009 4.198 4.210 4.174 4.174 7,450 -0.02(-0.43%)
Jan 27, 2009 4.240 4.264 4.168 4.192 38,918 +0.01(+0.14%)
Jan 26, 2009 4.180 4.216 4.126 4.186 4,856 -0.01(-0.14%)
Jan 23, 2009 4.073 4.264 4.073 4.192 26,525 +0.00(+0.00%)
Jan 22, 2009 4.186 4.192 4.168 4.192 40,523 +0.00(+0.00%)
Jan 21, 2009 4.204 4.227 4.192 4.192 4,102 +0.01(+0.29%)
Jan 20, 2009 4.204 4.246 4.150 4.180 83,022 -0.01(-0.28%)
Jan 16, 2009 4.192 4.210 4.168 4.192 11,052 -0.02(-0.43%)
Jan 15, 2009 4.300 4.300 4.156 4.210 25,621 +0.00(+0.00%)
Jan 14, 2009 4.180 4.276 4.144 4.210 44,879 -0.07(-1.67%)
Jan 13, 2009 4.120 4.347 4.090 4.282 95,407 +0.18(+4.37%)
Jan 12, 2009 4.180 4.180 4.085 4.102 73,098 +0.02(+0.44%)
Jan 09, 2009 4.270 4.270 4.013 4.085 139,875 -0.09(-2.15%)
Jan 08, 2009 4.216 4.240 4.150 4.174 9,310 -0.07(-1.55%)
Jan 07, 2009 4.240 4.240 4.102 4.240 12,894 +0.00(+0.06%)
Jan 06, 2009 4.240 4.276 4.198 4.237 90,270 +0.06(+1.37%)
Jan 05, 2009 4.210 4.234 4.150 4.180 14,066 -0.09(-2.10%)
Jan 02, 2009 4.216 4.270 3.959 4.270 0 +0.36(+9.33%)
Jan 01, 2009 3.941 3.941 3.899 3.905 0 +0.00(+0.00%)
Dec 31, 2008 3.941 3.941 3.899 3.905 126,965 -0.05(-1.36%)
Dec 30, 2008 4.025 4.085 3.959 3.959 100,781 -0.07(-1.78%)
Dec 29, 2008 4.037 4.037 3.953 4.031 76,637 +0.03(+0.75%)
Dec 26, 2008 4.138 4.138 3.941 4.001 70,124 -0.13(-3.18%)
Dec 24, 2008 3.947 4.132 3.947 4.132 30,839 +0.19(+4.85%)
Dec 23, 2008 4.096 4.126 3.941 3.941 62,923 -0.14(-3.51%)
Dec 22, 2008 4.180 4.180 4.055 4.085 51,578 +0.02(+0.59%)
Dec 19, 2008 4.329 4.329 4.061 4.061 44,114 -0.01(-0.29%)
Dec 18, 2008 4.090 4.180 4.073 4.073 46,889 -0.10(-2.43%)
Dec 17, 2008 4.180 4.240 4.096 4.174 31,223 -0.01(-0.29%)
Dec 16, 2008 3.941 4.497 3.923 4.186 67,858 +0.26(+6.70%)
Dec 15, 2008 3.953 4.031 3.899 3.923 30,750 -0.08(-1.94%)
Dec 12, 2008 3.929 4.001 3.887 4.001 10,884 +0.08(+1.98%)
Dec 11, 2008 3.941 3.971 3.899 3.923 40,274 -0.02(-0.45%)
Dec 10, 2008 3.822 3.977 3.786 3.941 107,520 +0.16(+4.27%)
Dec 09, 2008 3.834 3.840 3.744 3.780 82,893 -0.06(-1.56%)
Dec 08, 2008 3.899 3.899 3.834 3.840 87,237 +0.00(+0.00%)
Dec 05, 2008 3.643 3.852 3.643 3.840 87,917 +0.14(+3.88%)
Dec 04, 2008 3.655 3.768 3.613 3.696 34,162 +0.04(+0.98%)
Dec 03, 2008 3.643 3.684 3.625 3.661 8,540 +0.02(+0.49%)
Dec 02, 2008 3.613 3.708 3.601 3.643 31,931 -0.02(-0.65%)
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.