Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dynex Capital (NY: DX )

12.00 -0.30 (-2.44%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
May 31, 2013 8.683 8.742 8.573 8.573 958,583 -0.14(-1.64%)
May 30, 2013 8.624 8.750 8.624 8.717 548,212 +0.11(+1.27%)
May 29, 2013 8.514 8.666 8.253 8.607 1,819,627 +0.03(+0.39%)
May 28, 2013 9.012 9.088 8.514 8.573 1,359,238 -0.39(-4.33%)
May 24, 2013 8.894 8.978 8.860 8.961 276,981 +0.01(+0.09%)
May 23, 2013 8.835 8.978 8.683 8.953 562,963 +0.08(+0.85%)
May 22, 2013 9.029 9.197 8.852 8.877 586,056 -0.17(-1.86%)
May 21, 2013 9.189 9.197 9.037 9.045 341,601 -0.15(-1.65%)
May 20, 2013 9.265 9.273 9.138 9.197 322,019 -0.07(-0.73%)
May 17, 2013 9.256 9.273 9.189 9.265 335,564 +0.03(+0.37%)
May 16, 2013 9.163 9.265 9.121 9.231 323,416 +0.08(+0.83%)
May 15, 2013 9.214 9.231 9.080 9.155 603,949 +0.13(+1.40%)
May 13, 2013 9.130 9.172 8.911 9.029 553,302 -0.12(-1.29%)
May 10, 2013 9.197 9.239 9.121 9.147 486,884 -0.06(-0.64%)
May 09, 2013 9.265 9.265 9.163 9.206 320,978 -0.04(-0.46%)
May 08, 2013 9.256 9.273 9.197 9.248 662,422 +0.00(+0.00%)
May 07, 2013 9.138 9.248 9.088 9.248 718,473 +0.14(+1.57%)
May 06, 2013 9.012 9.113 9.012 9.104 349,231 +0.12(+1.31%)
May 03, 2013 9.088 9.045 8.919 8.986 843,608 -0.06(-0.65%)
May 02, 2013 9.054 9.096 8.986 9.045 544,085 +0.17(+1.90%)
May 01, 2013 9.214 9.214 8.868 8.877 508,493 -0.19(-2.05%)
Apr 30, 2013 9.054 9.071 8.978 9.062 407,040 +0.04(+0.47%)
Apr 29, 2013 8.919 9.037 8.852 9.020 413,864 +0.14(+1.61%)
Apr 26, 2013 8.793 8.902 8.784 8.877 324,608 +0.09(+1.06%)
Apr 25, 2013 8.953 8.978 8.767 8.784 754,155 -0.13(-1.42%)
Apr 24, 2013 8.911 8.919 8.809 8.911 274,560 +0.04(+0.48%)
Apr 23, 2013 8.793 8.868 8.767 8.868 395,997 +0.15(+1.74%)
Apr 22, 2013 8.641 8.767 8.557 8.717 659,892 +0.12(+1.37%)
Apr 19, 2013 8.599 8.649 8.548 8.599 434,422 +0.01(+0.10%)
Apr 18, 2013 8.675 8.675 8.557 8.590 463,042 -0.05(-0.59%)
Apr 17, 2013 8.759 8.767 8.557 8.641 712,905 -0.14(-1.63%)
Apr 16, 2013 8.700 8.793 8.658 8.784 431,837 +0.14(+1.66%)
Apr 15, 2013 8.809 8.843 8.498 8.641 801,870 -0.21(-2.38%)
Apr 12, 2013 8.852 8.911 8.767 8.852 486,101 -0.03(-0.38%)
Apr 11, 2013 8.877 8.919 8.860 8.885 333,889 +0.03(+0.29%)
Apr 10, 2013 8.818 8.868 8.793 8.860 444,063 +0.04(+0.48%)
Apr 09, 2013 8.978 8.978 8.818 8.818 335,737 -0.13(-1.41%)
Apr 08, 2013 8.902 8.953 8.793 8.944 443,497 +0.08(+0.86%)
Apr 05, 2013 8.759 8.877 8.708 8.868 391,423 +0.07(+0.77%)
Apr 04, 2013 8.767 8.809 8.700 8.801 424,863 +0.06(+0.68%)
Apr 03, 2013 8.936 8.936 8.717 8.742 709,373 -0.15(-1.71%)
Apr 02, 2013 9.029 9.037 8.894 8.894 585,538 -0.13(-1.40%)
Apr 01, 2013 9.045 9.113 8.953 9.020 513,555 +0.02(+0.19%)
Mar 28, 2013 9.012 9.054 8.978 9.003 540,924 +0.01(+0.09%)
Mar 27, 2013 8.978 9.029 8.919 8.995 789,804 +0.02(+0.19%)
Mar 26, 2013 8.962 9.052 8.962 8.978 958,697 +0.02(+0.27%)
Mar 25, 2013 9.027 9.060 8.953 8.953 1,472,004 -0.02(-0.18%)
Mar 22, 2013 8.962 8.970 8.925 8.970 630,360 +0.05(+0.55%)
Mar 21, 2013 8.921 8.978 8.921 8.921 350,326 -0.02(-0.28%)
Mar 20, 2013 9.011 9.011 8.904 8.945 479,069 -0.02(-0.18%)
Mar 19, 2013 9.060 9.060 8.945 8.962 527,926 -0.06(-0.64%)
Mar 18, 2013 9.027 9.060 8.994 9.019 763,435 -0.03(-0.36%)
Mar 15, 2013 9.052 9.076 8.999 9.052 975,509 +0.02(+0.27%)
Mar 14, 2013 8.962 9.027 8.945 9.027 580,561 +0.08(+0.92%)
Mar 13, 2013 8.904 8.986 8.863 8.945 367,489 +0.06(+0.65%)
Mar 12, 2013 8.830 8.912 8.830 8.888 384,869 +0.03(+0.37%)
Mar 11, 2013 8.781 8.880 8.765 8.855 354,729 +0.07(+0.75%)
Mar 08, 2013 8.888 8.896 8.740 8.789 588,665 -0.04(-0.46%)
Mar 07, 2013 8.822 8.863 8.797 8.830 445,272 +0.02(+0.19%)
Mar 06, 2013 8.912 8.945 8.781 8.814 502,578 -0.08(-0.92%)
Mar 05, 2013 8.921 8.970 8.888 8.896 505,842 -0.01(-0.09%)
Mar 04, 2013 8.888 8.921 8.847 8.904 393,025 +0.02(+0.18%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.