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 (%)
Jan 31, 2013 8.301 8.409 8.251 8.384 540,726 +0.12(+1.40%)
Jan 30, 2013 8.268 8.276 8.206 8.268 502,406 +0.01(+0.10%)
Jan 29, 2013 8.202 8.260 8.168 8.260 367,262 +0.06(+0.71%)
Jan 28, 2013 8.168 8.206 8.135 8.202 470,201 +0.07(+0.82%)
Jan 25, 2013 8.143 8.168 8.077 8.135 579,848 -0.01(-0.10%)
Jan 24, 2013 8.218 8.235 8.143 8.143 456,723 -0.09(-1.11%)
Jan 23, 2013 8.235 8.251 8.185 8.235 448,272 +0.02(+0.30%)
Jan 22, 2013 8.235 8.243 8.139 8.210 827,481 +0.02(+0.20%)
Jan 18, 2013 8.168 8.193 8.135 8.193 346,852 +0.02(+0.30%)
Jan 17, 2013 8.168 8.193 8.127 8.168 403,488 +0.04(+0.51%)
Jan 16, 2013 8.127 8.185 8.127 8.127 300,718 -0.01(-0.10%)
Jan 15, 2013 8.143 8.177 8.127 8.135 304,219 -0.05(-0.61%)
Jan 14, 2013 8.218 8.235 8.143 8.185 282,011 -0.02(-0.30%)
Jan 11, 2013 8.202 8.226 8.135 8.210 281,855 +0.03(+0.41%)
Jan 10, 2013 8.177 8.218 8.127 8.177 312,396 +0.02(+0.20%)
Jan 09, 2013 8.119 8.185 8.110 8.160 549,997 +0.05(+0.61%)
Jan 08, 2013 8.152 8.168 8.102 8.110 490,350 -0.01(-0.10%)
Jan 07, 2013 8.152 8.152 8.110 8.119 317,535 -0.04(-0.51%)
Jan 04, 2013 8.177 8.193 8.111 8.160 444,009 +0.04(+0.51%)
Jan 03, 2013 8.094 8.160 8.063 8.119 296,233 +0.02(+0.31%)
Jan 02, 2013 7.969 8.110 7.828 8.094 575,526 +0.27(+3.39%)
Dec 31, 2012 7.629 7.853 7.629 7.828 473,127 +0.16(+2.05%)
Dec 28, 2012 7.745 7.862 7.671 7.671 500,475 -0.12(-1.60%)
Dec 27, 2012 7.812 7.936 7.737 7.795 427,330 -0.05(-0.63%)
Dec 26, 2012 7.893 7.925 7.845 7.845 374,291 -0.04(-0.51%)
Dec 24, 2012 7.885 7.950 7.845 7.885 334,005 +0.02(+0.20%)
Dec 21, 2012 7.845 7.917 7.821 7.869 729,317 -0.02(-0.20%)
Dec 20, 2012 7.869 7.933 7.861 7.885 407,488 +0.01(+0.10%)
Dec 19, 2012 7.901 7.933 7.869 7.877 531,901 -0.02(-0.20%)
Dec 18, 2012 7.853 7.925 7.829 7.893 394,410 +0.04(+0.51%)
Dec 17, 2012 7.764 7.853 7.764 7.853 350,747 +0.10(+1.24%)
Dec 14, 2012 7.805 7.821 7.724 7.756 342,068 -0.04(-0.52%)
Dec 13, 2012 7.885 7.885 7.781 7.797 454,975 -0.09(-1.12%)
Dec 12, 2012 7.950 7.958 7.877 7.885 287,466 -0.06(-0.81%)
Dec 11, 2012 7.966 8.006 7.861 7.950 703,972 +0.03(+0.41%)
Dec 10, 2012 7.925 7.942 7.893 7.917 686,882 -0.01(-0.10%)
Dec 07, 2012 7.909 7.925 7.869 7.925 479,957 +0.02(+0.31%)
Dec 06, 2012 7.869 7.901 7.837 7.901 394,199 +0.06(+0.72%)
Dec 05, 2012 7.861 7.877 7.789 7.845 451,572 +0.00(+0.00%)
Dec 04, 2012 7.853 7.885 7.789 7.845 229,313 -0.04(-0.51%)
Nov 30, 2012 7.893 7.893 7.821 7.885 451,801 +0.00(+0.00%)
Nov 29, 2012 7.877 7.893 7.821 7.885 268,859 +0.03(+0.41%)
Nov 28, 2012 7.821 7.877 7.756 7.853 305,710 +0.03(+0.41%)
Nov 27, 2012 7.845 7.901 7.781 7.821 361,822 -0.02(-0.31%)
Nov 26, 2012 7.740 7.845 7.692 7.845 416,763 +0.08(+1.04%)
Nov 23, 2012 7.692 7.764 7.668 7.764 209,016 +0.08(+1.05%)
Nov 21, 2012 7.668 7.700 7.600 7.684 345,242 +0.01(+0.10%)
Nov 20, 2012 7.732 7.732 7.604 7.676 353,732 -0.04(-0.52%)
Nov 19, 2012 7.684 7.756 7.620 7.716 558,502 +0.10(+1.37%)
Nov 16, 2012 7.330 7.612 7.298 7.612 765,567 +0.31(+4.18%)
Nov 15, 2012 7.032 7.398 6.968 7.306 861,948 +0.14(+1.91%)
Nov 14, 2012 7.330 7.378 7.000 7.169 1,536,830 -0.19(-2.52%)
Nov 13, 2012 7.491 7.563 7.314 7.354 964,255 -0.23(-3.08%)
Nov 12, 2012 7.652 7.700 7.587 7.587 561,582 -0.04(-0.53%)
Nov 09, 2012 7.620 7.692 7.539 7.628 389,976 -0.05(-0.63%)
Nov 08, 2012 7.724 7.829 7.676 7.676 464,809 -0.02(-0.21%)
Nov 07, 2012 7.764 7.789 7.507 7.692 937,718 -0.15(-1.95%)
Nov 06, 2012 7.885 7.917 7.821 7.845 355,266 -0.03(-0.41%)
Nov 05, 2012 7.885 7.942 7.789 7.877 365,024 -0.03(-0.41%)
Nov 02, 2012 8.054 8.062 7.901 7.909 481,429 -0.14(-1.70%)
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.