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 )

12.20 +0.20 (+1.67%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 30, 2010 5.716 5.752 5.619 5.619 254,246 -0.08(-1.38%)
Apr 29, 2010 5.606 5.697 5.606 5.697 114,240 +0.13(+2.29%)
Apr 28, 2010 5.594 5.600 5.511 5.570 91,963 +0.07(+1.32%)
Apr 27, 2010 5.619 5.619 5.461 5.497 162,570 -0.11(-1.95%)
Apr 26, 2010 5.540 5.619 5.540 5.606 139,247 +0.07(+1.20%)
Apr 23, 2010 5.516 5.546 5.503 5.540 56,810 +0.03(+0.55%)
Apr 22, 2010 5.455 5.546 5.443 5.509 92,912 +0.05(+1.00%)
Apr 21, 2010 5.485 5.485 5.443 5.455 86,805 -0.03(-0.55%)
Apr 20, 2010 5.449 5.485 5.449 5.485 58,609 +0.03(+0.56%)
Apr 19, 2010 5.497 5.509 5.437 5.455 66,937 -0.04(-0.77%)
Apr 16, 2010 5.540 5.540 5.425 5.497 192,408 -0.03(-0.55%)
Apr 15, 2010 5.522 5.546 5.509 5.528 84,863 -0.01(-0.22%)
Apr 14, 2010 5.516 5.540 5.503 5.540 141,608 +0.03(+0.55%)
Apr 13, 2010 5.522 5.522 5.509 5.509 149,958 +0.00(+0.00%)
Apr 12, 2010 5.516 5.516 5.479 5.509 114,261 +0.01(+0.11%)
Apr 09, 2010 5.509 5.516 5.497 5.503 75,822 +0.00(+0.00%)
Apr 08, 2010 5.503 5.516 5.491 5.503 61,753 -0.01(-0.22%)
Apr 07, 2010 5.516 5.534 5.497 5.516 148,647 +0.00(+0.00%)
Apr 06, 2010 5.528 5.528 5.503 5.516 225,664 +0.00(+0.00%)
Apr 05, 2010 5.449 5.516 5.449 5.516 152,120 +0.05(+0.89%)
Apr 01, 2010 5.467 5.467 5.467 5.467 125,391 +0.01(+0.22%)
Mar 31, 2010 5.473 5.516 5.455 5.455 160,869 -0.01(-0.22%)
Mar 30, 2010 5.479 5.534 5.455 5.467 87,186 +0.02(+0.45%)
Mar 29, 2010 5.485 5.485 5.425 5.443 167,048 +0.01(+0.11%)
Mar 26, 2010 5.449 5.484 5.425 5.437 119,572 -0.04(-0.65%)
Mar 25, 2010 5.502 5.514 5.466 5.472 136,450 -0.02(-0.43%)
Mar 24, 2010 5.496 5.514 5.472 5.496 155,076 -0.01(-0.21%)
Mar 23, 2010 5.531 5.531 5.460 5.508 164,611 +0.01(+0.11%)
Mar 22, 2010 5.348 5.525 5.348 5.502 518,254 +0.15(+2.76%)
Mar 19, 2010 5.384 5.384 5.330 5.354 284,307 -0.03(-0.55%)
Mar 18, 2010 5.330 5.401 5.319 5.384 1,386,582 +0.05(+0.89%)
Mar 17, 2010 5.319 5.342 5.313 5.336 131,091 +0.02(+0.33%)
Mar 16, 2010 5.319 5.319 5.298 5.319 47,731 +0.01(+0.11%)
Mar 15, 2010 5.301 5.313 5.295 5.313 60,611 -0.01(-0.11%)
Mar 12, 2010 5.313 5.319 5.307 5.319 119,689 +0.00(+0.00%)
Mar 11, 2010 5.313 5.319 5.307 5.319 178,384 +0.00(+0.00%)
Mar 10, 2010 5.319 5.319 5.307 5.319 113,544 +0.00(+0.00%)
Mar 09, 2010 5.319 5.330 5.301 5.319 57,847 +0.01(+0.11%)
Mar 08, 2010 5.319 5.319 5.277 5.313 118,423 -0.01(-0.22%)
Mar 05, 2010 5.319 5.324 5.307 5.324 84,433 +0.01(+0.11%)
Mar 04, 2010 5.313 5.324 5.307 5.319 81,990 +0.01(+0.22%)
Mar 03, 2010 5.319 5.319 5.289 5.307 137,171 -0.01(-0.22%)
Mar 02, 2010 5.319 5.319 5.277 5.319 67,691 +0.02(+0.45%)
Mar 01, 2010 5.259 5.313 5.200 5.295 70,459 +0.08(+1.59%)
Feb 26, 2010 5.348 5.348 5.212 5.212 415,996 -0.14(-2.54%)
Feb 25, 2010 5.236 5.366 5.236 5.348 208,994 +0.08(+1.46%)
Feb 24, 2010 5.242 5.289 5.237 5.271 46,169 +0.06(+1.13%)
Feb 23, 2010 5.230 5.254 5.200 5.212 58,352 -0.03(-0.56%)
Feb 22, 2010 5.283 5.295 5.218 5.242 36,026 -0.02(-0.45%)
Feb 19, 2010 5.313 5.313 5.254 5.265 81,455 -0.04(-0.67%)
Feb 18, 2010 5.277 5.348 5.271 5.301 69,672 +0.01(+0.22%)
Feb 17, 2010 5.289 5.319 5.248 5.289 52,168 +0.01(+0.11%)
Feb 16, 2010 5.224 5.283 5.064 5.283 307,223 +0.05(+0.90%)
Feb 12, 2010 5.200 5.236 5.236 5.236 47,212 +0.01(+0.23%)
Feb 11, 2010 5.271 5.289 5.194 5.224 132,052 -0.04(-0.79%)
Feb 10, 2010 5.248 5.277 5.200 5.265 71,381 +0.00(+0.00%)
Feb 09, 2010 5.348 5.395 5.247 5.265 89,564 -0.05(-0.89%)
Feb 08, 2010 5.307 5.319 5.271 5.313 119,986 +0.04(+0.67%)
Feb 05, 2010 5.230 5.283 5.230 5.277 82,300 +0.03(+0.56%)
Feb 04, 2010 5.307 5.313 5.248 5.248 114,905 -0.06(-1.11%)
Feb 03, 2010 5.330 5.348 5.298 5.307 92,058 -0.01(-0.11%)
Feb 02, 2010 5.354 5.354 5.313 5.313 87,792 -0.02(-0.44%)
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.