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: 4:10 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 29, 2015 8.298 8.341 8.277 8.320 230,525 +0.02(+0.26%)
May 28, 2015 8.320 8.326 8.298 8.298 100,567 -0.02(-0.26%)
May 27, 2015 8.245 8.331 8.245 8.320 109,640 +0.05(+0.65%)
May 26, 2015 8.191 8.288 8.191 8.266 326,070 +0.04(+0.52%)
May 22, 2015 8.288 8.223 8.223 8.223 344,612 -0.04(-0.52%)
May 21, 2015 8.298 8.341 8.256 8.266 142,015 -0.02(-0.26%)
May 20, 2015 8.320 8.352 8.266 8.288 165,723 -0.01(-0.13%)
May 19, 2015 8.298 8.331 8.288 8.298 163,552 -0.01(-0.13%)
May 18, 2015 8.266 8.341 8.245 8.309 237,203 -0.01(-0.13%)
May 15, 2015 8.298 8.331 8.256 8.320 142,639 +0.03(+0.39%)
May 14, 2015 8.320 8.352 8.288 8.288 166,226 +0.00(+0.00%)
May 13, 2015 8.320 8.331 8.277 8.288 231,557 +0.00(+0.00%)
May 12, 2015 8.245 8.320 8.213 8.288 286,458 +0.01(+0.13%)
May 11, 2015 8.277 8.309 8.277 8.277 244,822 -0.03(-0.39%)
May 08, 2015 8.406 8.406 8.277 8.309 322,099 -0.02(-0.26%)
May 07, 2015 8.395 8.427 8.223 8.331 583,805 -0.05(-0.64%)
May 06, 2015 8.395 8.395 8.298 8.384 375,762 +0.00(+0.00%)
May 05, 2015 8.491 8.513 8.363 8.384 426,807 -0.15(-1.76%)
May 04, 2015 8.566 8.566 8.448 8.534 394,036 -0.05(-0.62%)
May 01, 2015 8.598 8.641 8.534 8.588 356,889 +0.02(+0.25%)
Apr 30, 2015 8.673 8.705 8.566 8.566 504,132 -0.14(-1.60%)
Apr 29, 2015 8.737 8.770 8.662 8.705 354,276 -0.07(-0.85%)
Apr 28, 2015 8.812 8.823 8.737 8.780 227,504 -0.03(-0.36%)
Apr 27, 2015 8.834 8.850 8.780 8.812 192,548 +0.00(+0.00%)
Apr 24, 2015 8.812 8.855 8.802 8.812 58,388 +0.00(+0.00%)
Apr 23, 2015 8.802 8.812 8.780 8.812 99,532 +0.01(+0.12%)
Apr 22, 2015 8.855 8.855 8.780 8.802 93,679 -0.04(-0.48%)
Apr 21, 2015 8.866 8.877 8.812 8.845 118,126 +0.01(+0.12%)
Apr 20, 2015 8.812 8.871 8.802 8.834 133,623 +0.02(+0.24%)
Apr 17, 2015 8.823 8.877 8.802 8.812 170,023 -0.03(-0.36%)
Apr 16, 2015 8.812 8.877 8.802 8.845 129,110 +0.03(+0.36%)
Apr 15, 2015 8.780 8.845 8.759 8.812 151,016 +0.05(+0.61%)
Apr 14, 2015 8.770 8.780 8.748 8.759 128,363 +0.02(+0.25%)
Apr 13, 2015 8.716 8.802 8.716 8.737 229,922 -0.01(-0.12%)
Apr 10, 2015 8.748 8.791 8.727 8.748 141,101 +0.03(+0.37%)
Apr 09, 2015 8.770 8.823 8.695 8.716 150,109 -0.06(-0.73%)
Apr 08, 2015 8.780 8.807 8.737 8.780 149,357 +0.03(+0.37%)
Apr 07, 2015 8.855 8.855 8.748 8.748 183,571 -0.09(-0.97%)
Apr 06, 2015 8.780 8.845 8.770 8.834 171,093 +0.05(+0.61%)
Apr 02, 2015 8.812 8.780 8.780 8.780 176,602 -0.04(-0.49%)
Apr 01, 2015 8.791 8.834 8.737 8.823 292,524 +0.01(+0.12%)
Mar 31, 2015 8.750 8.812 8.740 8.812 238,851 +0.02(+0.24%)
Mar 30, 2015 8.698 8.812 8.667 8.792 254,038 +0.09(+1.08%)
Mar 27, 2015 8.740 8.766 8.677 8.698 207,510 -0.02(-0.24%)
Mar 26, 2015 8.729 8.781 8.688 8.719 150,501 +0.00(+0.00%)
Mar 25, 2015 8.833 8.844 8.708 8.719 185,828 -0.08(-0.95%)
Mar 24, 2015 8.844 8.844 8.792 8.802 119,265 -0.04(-0.47%)
Mar 23, 2015 8.802 8.844 8.802 8.844 197,765 +0.01(+0.12%)
Mar 20, 2015 8.636 8.833 8.625 8.833 461,968 +0.19(+2.17%)
Mar 19, 2015 8.656 8.729 8.636 8.646 146,375 -0.05(-0.60%)
Mar 18, 2015 8.584 8.740 8.552 8.698 350,810 +0.12(+1.46%)
Mar 17, 2015 8.531 8.615 8.531 8.573 106,937 +0.01(+0.12%)
Mar 16, 2015 8.531 8.615 8.531 8.563 127,383 +0.05(+0.61%)
Mar 13, 2015 8.552 8.604 8.490 8.511 124,516 -0.03(-0.37%)
Mar 12, 2015 8.531 8.584 8.500 8.542 164,330 +0.06(+0.74%)
Mar 11, 2015 8.448 8.511 8.407 8.479 215,245 +0.02(+0.25%)
Mar 10, 2015 8.479 8.521 8.438 8.459 259,424 -0.02(-0.25%)
Mar 09, 2015 8.531 8.584 8.469 8.479 245,155 -0.01(-0.12%)
Mar 06, 2015 8.636 8.667 8.479 8.490 368,946 -0.20(-2.28%)
Mar 05, 2015 8.740 8.740 8.656 8.688 115,449 -0.04(-0.48%)
Mar 04, 2015 8.677 8.740 8.636 8.729 337,951 +0.05(+0.60%)
Mar 03, 2015 8.656 8.698 8.636 8.677 122,511 -0.02(-0.24%)
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.