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: 4:10 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, 2004 3.883 3.883 3.841 3.841 32,151 -0.05(-1.22%)
Mar 30, 2004 3.877 3.888 3.877 3.888 11,168 +0.01(+0.15%)
Mar 29, 2004 3.871 3.888 3.853 3.883 17,598 -0.01(-0.30%)
Mar 26, 2004 3.983 3.989 3.877 3.894 16,075 -0.09(-2.37%)
Mar 25, 2004 3.995 3.995 3.989 3.989 5,584 -0.02(-0.59%)
Mar 24, 2004 4.137 4.160 3.959 4.013 44,166 -0.10(-2.44%)
Mar 23, 2004 4.125 4.125 4.101 4.113 13,876 +0.01(+0.29%)
Mar 22, 2004 3.989 4.119 3.989 4.101 63,626 +0.14(+3.58%)
Mar 19, 2004 3.900 3.971 3.900 3.959 22,506 +0.03(+0.75%)
Mar 18, 2004 3.930 3.971 3.918 3.930 20,814 -0.01(-0.15%)
Mar 17, 2004 3.871 3.959 3.871 3.936 50,765 +0.07(+1.83%)
Mar 16, 2004 3.753 3.894 3.676 3.865 97,470 +0.11(+2.83%)
Mar 15, 2004 3.812 3.818 3.758 3.758 10,660 -0.08(-2.00%)
Mar 12, 2004 3.835 3.835 3.812 3.835 4,907 +0.00(+0.00%)
Mar 11, 2004 3.835 3.835 3.835 3.835 5,753 +0.00(+0.00%)
Mar 10, 2004 3.735 3.841 3.735 3.835 7,953 +0.10(+2.69%)
Mar 09, 2004 3.753 3.753 3.664 3.735 79,533 -0.04(-1.10%)
Mar 08, 2004 3.912 3.912 3.723 3.776 82,917 -0.09(-2.44%)
Mar 05, 2004 3.871 3.883 3.841 3.871 14,722 -0.06(-1.50%)
Mar 04, 2004 4.018 4.018 3.871 3.930 12,860 -0.09(-2.21%)
Mar 03, 2004 4.048 4.048 3.989 4.018 15,906 -0.09(-2.16%)
Mar 02, 2004 4.048 4.107 3.959 4.107 16,583 +0.03(+0.72%)
Mar 01, 2004 3.906 4.078 3.906 4.078 24,029 +0.23(+5.99%)
Feb 27, 2004 3.812 3.847 3.812 3.847 9,983 +0.09(+2.36%)
Feb 26, 2004 3.723 3.758 3.711 3.758 5,076 +0.01(+0.16%)
Feb 25, 2004 3.782 3.782 3.711 3.753 34,520 -0.03(-0.78%)
Feb 24, 2004 3.841 3.841 3.753 3.782 17,260 -0.06(-1.54%)
Feb 23, 2004 3.841 3.871 3.829 3.841 34,690 +0.00(+0.00%)
Feb 20, 2004 3.900 3.906 3.829 3.841 37,905 -0.06(-1.52%)
Feb 19, 2004 3.989 3.989 3.841 3.900 53,981 -0.12(-2.94%)
Feb 18, 2004 4.048 4.078 4.001 4.018 39,089 -0.03(-0.73%)
Feb 17, 2004 4.054 4.113 4.048 4.048 60,580 -0.01(-0.15%)
Feb 13, 2004 3.948 4.107 3.942 4.054 30,628 +0.10(+2.54%)
Feb 12, 2004 3.812 3.953 3.812 3.953 116,254 +0.14(+3.72%)
Feb 11, 2004 3.924 3.948 3.693 3.812 98,147 -0.09(-2.42%)
Feb 10, 2004 3.812 3.942 3.800 3.906 102,208 +0.08(+2.16%)
Feb 09, 2004 3.812 3.853 3.753 3.823 151,620 -0.08(-2.12%)
Feb 06, 2004 3.959 4.018 3.871 3.906 55,504 -0.04(-0.90%)
Feb 05, 2004 3.959 4.013 3.735 3.942 167,019 -0.04(-1.04%)
Feb 04, 2004 4.137 4.137 3.841 3.983 176,157 -0.15(-3.71%)
Feb 03, 2004 4.107 4.137 3.900 4.137 82,579 -0.01(-0.14%)
Feb 02, 2004 4.438 4.438 4.078 4.143 112,192 -0.30(-6.66%)
Jan 30, 2004 4.255 4.444 4.255 4.438 72,595 +0.18(+4.16%)
Jan 29, 2004 4.255 4.261 4.166 4.261 58,211 -0.03(-0.69%)
Jan 28, 2004 4.432 4.438 4.225 4.290 54,319 -0.14(-3.20%)
Jan 27, 2004 4.550 4.592 4.373 4.432 63,457 -0.09(-1.96%)
Jan 26, 2004 4.326 4.521 4.326 4.521 27,075 +0.20(+4.65%)
Jan 23, 2004 4.343 4.361 4.320 4.320 33,167 +0.01(+0.14%)
Jan 22, 2004 4.267 4.314 4.225 4.314 39,089 +0.11(+2.53%)
Jan 21, 2004 4.208 4.255 4.160 4.208 25,721 +0.02(+0.57%)
Jan 20, 2004 4.166 4.202 4.148 4.184 32,659 +0.08(+1.87%)
Jan 16, 2004 4.018 4.107 3.900 4.107 116,423 +0.13(+3.27%)
Jan 15, 2004 3.948 3.995 3.948 3.977 48,735 +0.04(+1.05%)
Jan 14, 2004 3.841 3.936 3.841 3.936 45,520 +0.10(+2.62%)
Jan 13, 2004 3.782 3.859 3.782 3.835 20,306 +0.09(+2.53%)
Jan 12, 2004 3.717 3.788 3.664 3.741 32,828 +0.09(+2.43%)
Jan 09, 2004 3.741 3.741 3.611 3.652 50,089 -0.08(-2.06%)
Jan 08, 2004 3.670 3.735 3.670 3.729 70,903 +0.08(+2.10%)
Jan 07, 2004 3.652 3.652 3.617 3.652 10,153 +0.01(+0.16%)
Jan 06, 2004 3.634 3.676 3.611 3.646 25,213 +0.01(+0.33%)
Jan 05, 2004 3.617 3.634 3.605 3.634 24,875 -0.02(-0.49%)
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.