Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Dynex Capital (NY: DX )

11.50 -0.18 (-1.54%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Mar 31, 2003 2.801 2.884 2.801 2.884 19,460 +0.14(+4.95%)
Mar 28, 2003 2.718 2.748 2.718 2.748 947,630 +0.02(+0.65%)
Mar 27, 2003 2.724 2.736 2.724 2.730 2,876 -0.02(-0.86%)
Mar 26, 2003 2.742 2.777 2.730 2.754 3,553 -0.02(-0.85%)
Mar 25, 2003 2.748 2.837 2.718 2.777 4,230 -0.01(-0.21%)
Mar 24, 2003 2.777 2.807 2.724 2.783 1,353 -0.02(-0.63%)
Mar 21, 2003 2.766 2.807 2.748 2.801 2,876 +0.05(+1.72%)
Mar 20, 2003 2.777 2.777 2.754 2.754 2,538 -0.02(-0.64%)
Mar 19, 2003 2.777 2.777 2.724 2.772 4,907 -0.01(-0.42%)
Mar 18, 2003 2.748 2.783 2.689 2.783 19,629 +0.02(+0.64%)
Mar 17, 2003 2.748 2.783 2.748 2.766 5,753 -0.02(-0.64%)
Mar 14, 2003 2.777 2.783 2.718 2.783 19,460 -0.01(-0.42%)
Mar 13, 2003 2.748 2.825 2.748 2.795 16,075 +0.02(+0.64%)
Mar 12, 2003 2.766 2.777 2.630 2.777 56,011 +0.01(+0.43%)
Mar 11, 2003 2.760 2.807 2.754 2.766 40,781 -0.01(-0.43%)
Mar 10, 2003 2.777 2.777 2.777 2.777 12,014 -0.06(-2.08%)
Mar 07, 2003 2.866 2.866 2.837 2.837 13,199 -0.03(-1.03%)
Mar 06, 2003 2.872 2.872 2.866 2.866 7,276 -0.01(-0.41%)
Mar 05, 2003 2.884 2.907 2.866 2.878 11,337 +0.04(+1.25%)
Mar 04, 2003 2.896 2.902 2.842 2.842 43,997 -0.06(-2.04%)
Mar 03, 2003 2.955 2.955 2.896 2.902 46,535 -0.08(-2.77%)
Feb 28, 2003 2.955 2.984 2.872 2.984 95,947 +0.02(+0.60%)
Feb 27, 2003 2.955 3.014 2.955 2.967 29,105 -0.05(-1.57%)
Feb 26, 2003 3.014 3.020 3.008 3.014 15,060 -0.02(-0.78%)
Feb 25, 2003 2.984 3.037 2.955 3.037 25,721 +0.08(+2.59%)
Feb 24, 2003 2.984 3.020 2.955 2.961 27,582 -0.08(-2.72%)
Feb 21, 2003 3.061 3.079 3.032 3.043 13,537 -0.03(-0.96%)
Feb 20, 2003 3.061 3.073 3.014 3.073 31,813 +0.01(+0.39%)
Feb 19, 2003 3.061 3.061 3.061 3.061 3,722 +0.00(+0.00%)
Feb 18, 2003 3.073 3.073 3.061 3.061 14,722 -0.02(-0.58%)
Feb 14, 2003 3.085 3.085 3.079 3.079 1,184 +0.00(+0.00%)
Feb 13, 2003 3.055 3.085 3.055 3.079 13,876 +0.02(+0.58%)
Feb 12, 2003 3.067 3.097 3.055 3.061 11,506 +0.00(+0.00%)
Feb 11, 2003 3.097 3.097 3.049 3.061 14,045 -0.02(-0.77%)
Feb 10, 2003 3.097 3.097 3.085 3.085 16,583 -0.05(-1.51%)
Feb 07, 2003 3.138 3.156 3.073 3.132 29,782 -0.01(-0.38%)
Feb 06, 2003 3.126 3.144 3.126 3.144 1,015 +0.00(+0.00%)
Feb 05, 2003 3.091 3.179 3.061 3.144 11,168 +0.04(+1.33%)
Feb 04, 2003 3.091 3.102 3.026 3.102 2,199 +0.01(+0.38%)
Feb 03, 2003 3.150 3.150 3.091 3.091 3,215 -0.06(-1.88%)
Jan 31, 2003 3.114 3.156 3.085 3.150 14,383 +0.04(+1.14%)
Jan 30, 2003 3.079 3.132 3.079 3.114 28,598 +0.04(+1.35%)
Jan 29, 2003 3.020 3.073 3.014 3.073 46,027 +0.01(+0.19%)
Jan 28, 2003 2.961 3.067 2.955 3.067 27,075 +0.11(+3.80%)
Jan 27, 2003 3.043 3.049 2.896 2.955 36,551 -0.12(-3.85%)
Jan 24, 2003 3.079 3.102 3.067 3.073 49,750 -0.02(-0.76%)
Jan 23, 2003 3.073 3.097 3.032 3.097 10,491 +0.06(+1.95%)
Jan 22, 2003 3.014 3.061 2.955 3.037 26,398 +0.02(+0.78%)
Jan 21, 2003 2.967 3.043 2.967 3.014 13,199 +0.04(+1.19%)
Jan 17, 2003 2.984 2.996 2.896 2.978 46,535 -0.01(-0.20%)
Jan 16, 2003 3.055 3.055 2.984 2.984 20,814 -0.07(-2.32%)
Jan 15, 2003 3.026 3.162 3.026 3.055 92,055 +0.09(+2.99%)
Jan 14, 2003 2.718 3.002 2.718 2.967 173,111 +0.31(+11.56%)
Jan 13, 2003 2.659 2.689 2.630 2.659 23,352 -0.01(-0.44%)
Jan 10, 2003 2.659 2.689 2.630 2.671 20,644 -0.03(-1.09%)
Jan 09, 2003 2.718 2.742 2.659 2.701 106,439 +0.06(+2.24%)
Jan 08, 2003 2.606 2.642 2.600 2.642 6,091 +0.12(+4.93%)
Jan 07, 2003 2.600 2.718 2.517 2.517 98,316 -0.11(-4.05%)
Jan 06, 2003 2.689 2.689 2.577 2.624 21,998 -0.09(-3.48%)
Jan 03, 2003 2.837 2.866 2.665 2.718 59,396 -0.03(-1.08%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.