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 (%)
Sep 30, 2016 9.410 9.512 9.404 9.487 283,966 +0.08(+0.82%)
Sep 29, 2016 9.461 9.500 9.333 9.410 122,151 -0.03(-0.27%)
Sep 28, 2016 9.436 9.525 9.346 9.436 159,784 +0.01(+0.14%)
Sep 27, 2016 9.410 9.512 9.410 9.423 416,418 -0.01(-0.14%)
Sep 26, 2016 9.525 9.589 9.436 9.436 127,724 -0.08(-0.81%)
Sep 23, 2016 9.512 9.602 9.500 9.512 98,274 -0.06(-0.67%)
Sep 22, 2016 9.500 9.602 9.500 9.576 162,808 +0.10(+1.08%)
Sep 21, 2016 9.474 9.501 9.359 9.474 145,262 +0.05(+0.54%)
Sep 20, 2016 9.474 9.512 9.397 9.423 87,013 +0.01(+0.14%)
Sep 19, 2016 9.269 9.461 9.269 9.410 112,359 +0.14(+1.52%)
Sep 16, 2016 9.372 9.372 9.218 9.269 299,376 -0.08(-0.82%)
Sep 15, 2016 9.346 9.387 9.282 9.346 113,101 +0.05(+0.55%)
Sep 14, 2016 9.269 9.359 9.218 9.295 101,267 +0.05(+0.55%)
Sep 13, 2016 9.346 9.384 9.237 9.244 139,299 -0.12(-1.23%)
Sep 12, 2016 9.269 9.410 9.167 9.359 204,120 +0.08(+0.83%)
Sep 09, 2016 9.653 9.691 9.269 9.282 176,385 -0.41(-4.22%)
Sep 08, 2016 9.679 9.730 9.640 9.691 128,851 +0.00(+0.00%)
Sep 07, 2016 9.627 9.717 9.602 9.691 180,711 +0.09(+0.93%)
Sep 06, 2016 9.461 9.653 9.436 9.602 225,747 +0.10(+1.08%)
Sep 02, 2016 9.436 9.500 9.500 9.500 176,608 +0.09(+0.95%)
Sep 01, 2016 9.397 9.410 9.269 9.410 112,647 +0.01(+0.14%)
Aug 31, 2016 9.410 9.436 9.333 9.397 183,794 -0.01(-0.14%)
Aug 30, 2016 9.436 9.436 9.359 9.410 116,900 +0.00(+0.00%)
Aug 29, 2016 9.321 9.487 9.321 9.410 100,816 +0.05(+0.55%)
Aug 26, 2016 9.589 9.589 9.346 9.359 188,153 -0.20(-2.14%)
Aug 25, 2016 9.576 9.602 9.538 9.563 109,154 +0.01(+0.13%)
Aug 24, 2016 9.589 9.589 9.487 9.551 130,365 -0.04(-0.40%)
Aug 23, 2016 9.576 9.666 9.525 9.589 157,914 +0.05(+0.54%)
Aug 22, 2016 9.500 9.538 9.448 9.538 108,197 +0.06(+0.67%)
Aug 19, 2016 9.525 9.525 9.436 9.474 104,838 -0.05(-0.54%)
Aug 18, 2016 9.512 9.589 9.461 9.525 145,908 +0.05(+0.54%)
Aug 17, 2016 9.372 9.487 9.372 9.474 140,604 +0.08(+0.82%)
Aug 16, 2016 9.397 9.448 9.384 9.397 127,286 -0.06(-0.68%)
Aug 15, 2016 9.461 9.512 9.436 9.461 119,713 -0.03(-0.27%)
Aug 12, 2016 9.500 9.576 9.474 9.487 93,094 -0.03(-0.27%)
Aug 11, 2016 9.525 9.544 9.474 9.512 92,131 -0.04(-0.40%)
Aug 10, 2016 9.589 9.589 9.512 9.551 98,388 +0.00(+0.00%)
Aug 09, 2016 9.448 9.563 9.448 9.551 132,545 +0.08(+0.81%)
Aug 08, 2016 9.487 9.525 9.461 9.474 104,495 +0.03(+0.27%)
Aug 05, 2016 9.282 9.461 9.244 9.448 268,801 +0.19(+2.07%)
Aug 04, 2016 9.154 9.295 9.154 9.257 203,828 +0.06(+0.70%)
Aug 03, 2016 9.052 9.193 9.026 9.193 227,061 +0.12(+1.27%)
Aug 02, 2016 9.142 9.154 9.046 9.078 219,397 -0.04(-0.42%)
Aug 01, 2016 9.014 9.142 8.988 9.116 251,963 +0.14(+1.57%)
Jul 29, 2016 8.937 9.052 8.899 8.975 368,122 +0.08(+0.86%)
Jul 28, 2016 8.758 8.937 8.694 8.899 289,425 +0.19(+2.20%)
Jul 27, 2016 8.694 8.816 8.670 8.707 142,246 -0.01(-0.15%)
Jul 26, 2016 8.720 8.745 8.681 8.720 102,878 +0.04(+0.44%)
Jul 25, 2016 8.681 8.720 8.643 8.681 96,496 -0.01(-0.15%)
Jul 22, 2016 8.668 8.732 8.656 8.694 119,832 +0.05(+0.59%)
Jul 21, 2016 8.630 8.694 8.617 8.643 122,879 +0.00(+0.00%)
Jul 20, 2016 8.579 8.694 8.579 8.643 186,844 +0.00(+0.00%)
Jul 19, 2016 8.630 8.681 8.566 8.643 135,185 +0.01(+0.15%)
Jul 18, 2016 8.502 8.630 8.502 8.630 130,869 +0.09(+1.05%)
Jul 15, 2016 8.566 8.579 8.489 8.541 207,286 +0.00(+0.00%)
Jul 14, 2016 8.528 8.579 8.515 8.541 220,832 +0.00(+0.00%)
Jul 13, 2016 8.541 8.566 8.492 8.541 279,094 +0.01(+0.15%)
Jul 12, 2016 8.566 8.579 8.489 8.528 435,546 -0.01(-0.15%)
Jul 11, 2016 8.489 8.566 8.403 8.541 232,761 +0.06(+0.75%)
Jul 08, 2016 8.413 8.502 8.438 8.477 197,100 +0.04(+0.45%)
Jul 07, 2016 8.515 8.553 8.387 8.438 170,881 -0.12(-1.35%)
Jul 06, 2016 8.489 8.592 8.464 8.553 184,461 +0.03(+0.30%)
Jul 05, 2016 8.566 8.605 8.502 8.528 186,137 -0.08(-0.89%)
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.