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 )

12.25 +0.08 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2018 9.959 10.01 9.814 9.898 266,871 -0.08(-0.77%)
May 30, 2018 9.959 9.990 9.914 9.975 198,909 +0.03(+0.31%)
May 29, 2018 9.883 9.975 9.854 9.944 193,712 +0.06(+0.62%)
May 25, 2018 9.883 9.883 9.883 0 -0.02(-0.15%)
May 24, 2018 9.959 9.975 9.883 9.898 116,416 -0.09(-0.92%)
May 23, 2018 9.975 10.01 9.929 9.990 118,654 +0.00(+0.00%)
May 22, 2018 10.01 10.06 9.959 9.990 228,815 -0.02(-0.15%)
May 21, 2018 9.959 10.01 9.914 10.01 253,022 +0.08(+0.77%)
May 18, 2018 9.959 9.959 9.868 9.929 140,272 +0.02(+0.15%)
May 17, 2018 9.959 10.02 9.883 9.914 183,086 -0.03(-0.31%)
May 16, 2018 9.929 10.01 9.929 9.944 172,187 -0.02(-0.15%)
May 15, 2018 9.914 9.990 9.914 9.959 151,068 +0.05(+0.46%)
May 14, 2018 9.975 10.00 9.914 9.914 162,928 -0.06(-0.61%)
May 11, 2018 10.04 10.07 9.929 9.975 126,110 -0.06(-0.61%)
May 10, 2018 9.990 10.04 9.959 10.04 140,516 +0.06(+0.61%)
May 09, 2018 10.01 10.02 9.898 9.975 158,486 +0.00(+0.00%)
May 08, 2018 10.10 10.15 9.964 9.975 164,393 -0.14(-1.36%)
May 07, 2018 10.08 10.14 10.07 10.11 149,282 +0.03(+0.30%)
May 04, 2018 9.868 10.08 9.868 10.08 183,593 +0.18(+1.85%)
May 03, 2018 9.807 9.929 9.746 9.898 172,215 +0.09(+0.93%)
May 02, 2018 9.776 9.929 9.776 9.807 305,658 -0.24(-2.43%)
May 01, 2018 10.07 10.08 9.883 10.05 152,817 +0.00(+0.00%)
Apr 30, 2018 10.10 10.10 10.01 10.05 178,812 -0.02(-0.15%)
Apr 27, 2018 10.04 10.11 10.01 10.07 141,186 +0.06(+0.61%)
Apr 26, 2018 9.929 10.07 9.883 10.01 169,186 +0.06(+0.61%)
Apr 25, 2018 9.959 9.975 9.883 9.944 133,415 +0.00(+0.00%)
Apr 24, 2018 9.914 9.990 9.853 9.944 137,927 +0.03(+0.31%)
Apr 23, 2018 9.837 9.937 9.807 9.914 126,638 +0.12(+1.25%)
Apr 20, 2018 9.776 9.868 9.761 9.791 201,548 -0.02(-0.16%)
Apr 19, 2018 9.944 9.959 9.776 9.807 133,291 -0.14(-1.38%)
Apr 18, 2018 9.898 9.975 9.898 9.944 107,849 +0.05(+0.46%)
Apr 17, 2018 9.868 9.898 9.807 9.898 119,625 +0.05(+0.47%)
Apr 16, 2018 9.853 9.883 9.776 9.853 106,547 +0.05(+0.47%)
Apr 13, 2018 9.883 9.883 9.776 9.807 119,487 -0.05(-0.47%)
Apr 12, 2018 9.944 9.944 9.822 9.853 110,708 -0.06(-0.62%)
Apr 11, 2018 9.959 9.990 9.883 9.914 124,025 -0.06(-0.61%)
Apr 10, 2018 10.02 10.02 9.929 9.975 207,656 +0.03(+0.31%)
Apr 09, 2018 9.929 9.990 9.883 9.944 200,659 +0.06(+0.62%)
Apr 06, 2018 9.883 9.959 9.853 9.883 160,106 -0.02(-0.15%)
Apr 05, 2018 9.883 9.944 9.837 9.898 143,905 +0.05(+0.47%)
Apr 04, 2018 9.853 9.914 9.769 9.853 197,070 -0.08(-0.77%)
Apr 03, 2018 9.730 9.944 9.700 9.929 306,339 +0.20(+2.04%)
Apr 02, 2018 9.853 9.914 9.608 9.730 301,080 -0.12(-1.24%)
Mar 29, 2018 9.853 9.853 9.853 0 +0.12(+1.22%)
Mar 28, 2018 9.615 9.734 9.540 9.734 353,755 +0.09(+0.92%)
Mar 27, 2018 9.600 9.689 9.526 9.645 208,095 +0.07(+0.78%)
Mar 26, 2018 9.511 9.585 9.451 9.570 215,457 +0.12(+1.26%)
Mar 23, 2018 9.600 9.600 9.444 9.451 176,803 -0.10(-1.09%)
Mar 22, 2018 9.540 9.652 9.526 9.555 215,618 -0.01(-0.16%)
Mar 21, 2018 9.600 9.645 9.496 9.570 177,679 -0.01(-0.16%)
Mar 20, 2018 9.689 9.689 9.570 9.585 133,796 -0.09(-0.92%)
Mar 19, 2018 9.749 9.763 9.585 9.674 207,283 -0.10(-1.06%)
Mar 16, 2018 9.674 9.793 9.630 9.778 669,238 +0.13(+1.39%)
Mar 15, 2018 9.763 9.763 9.615 9.645 173,032 -0.12(-1.22%)
Mar 14, 2018 9.704 9.808 9.704 9.763 239,076 +0.09(+0.92%)
Mar 13, 2018 9.600 9.719 9.600 9.674 209,746 +0.09(+0.93%)
Mar 12, 2018 9.481 9.630 9.481 9.585 186,937 +0.13(+1.42%)
Mar 09, 2018 9.422 9.451 9.340 9.451 190,024 +0.06(+0.63%)
Mar 08, 2018 9.347 9.422 9.310 9.392 238,585 +0.06(+0.64%)
Mar 07, 2018 9.347 9.332 174,411 +0.06(+0.64%)
Mar 06, 2018 9.124 9.288 9.080 9.273 218,381 +0.13(+1.46%)
Mar 05, 2018 9.110 9.251 9.110 9.139 165,557 +0.03(+0.33%)
Mar 02, 2018 8.976 9.110 8.939 9.110 170,356 +0.07(+0.82%)
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.