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 (%)
Jun 30, 2016 8.368 8.527 8.343 8.515 407,531 +0.12(+1.46%)
Jun 29, 2016 8.282 8.405 8.248 8.392 240,144 +0.15(+1.79%)
Jun 28, 2016 8.208 8.338 8.126 8.245 514,612 +0.07(+0.90%)
Jun 27, 2016 8.245 8.307 8.104 8.172 186,975 -0.13(-1.62%)
Jun 24, 2016 8.061 8.373 7.978 8.307 591,058 +0.00(+0.00%)
Jun 23, 2016 8.356 8.356 8.294 8.307 190,531 +0.00(+0.00%)
Jun 22, 2016 8.380 8.435 8.307 8.307 203,082 -0.09(-1.02%)
Jun 21, 2016 8.540 8.552 8.380 8.392 188,366 -0.17(-2.01%)
Jun 20, 2016 8.589 8.589 8.540 8.564 130,859 +0.01(+0.14%)
Jun 17, 2016 8.540 8.564 8.478 8.552 521,537 +0.05(+0.58%)
Jun 16, 2016 8.356 8.515 8.356 8.503 188,979 +0.15(+1.76%)
Jun 15, 2016 8.429 8.429 8.356 8.356 159,047 -0.05(-0.58%)
Jun 14, 2016 8.429 8.474 8.368 8.405 135,578 -0.05(-0.58%)
Jun 13, 2016 8.540 8.540 8.454 8.454 140,547 -0.07(-0.86%)
Jun 10, 2016 8.515 8.576 8.491 8.527 148,604 +0.00(+0.00%)
Jun 09, 2016 8.429 8.552 8.429 8.527 176,695 +0.06(+0.72%)
Jun 08, 2016 8.343 8.466 8.340 8.466 125,604 +0.12(+1.47%)
Jun 07, 2016 8.282 8.368 8.282 8.343 122,428 +0.04(+0.44%)
Jun 06, 2016 8.257 8.343 8.233 8.307 101,801 +0.04(+0.45%)
Jun 03, 2016 8.294 8.343 8.208 8.270 95,819 +0.02(+0.30%)
Jun 02, 2016 8.257 8.294 8.184 8.245 109,492 -0.04(-0.44%)
Jun 01, 2016 8.196 8.282 8.190 8.282 92,022 +0.07(+0.90%)
May 31, 2016 8.110 8.221 8.086 8.208 187,491 +0.09(+1.06%)
May 27, 2016 8.135 8.123 8.123 8.123 99,839 -0.05(-0.60%)
May 26, 2016 8.172 8.208 8.129 8.172 91,079 -0.01(-0.15%)
May 25, 2016 8.086 8.221 8.069 8.184 80,641 +0.09(+1.06%)
May 24, 2016 8.061 8.184 8.000 8.098 171,432 +0.10(+1.23%)
May 23, 2016 8.061 8.073 7.975 8.000 123,500 +0.02(+0.31%)
May 20, 2016 7.951 7.988 7.914 7.975 164,239 +0.05(+0.62%)
May 19, 2016 7.938 8.000 7.877 7.926 204,376 -0.09(-1.07%)
May 18, 2016 8.098 8.208 7.951 8.012 197,341 -0.15(-1.80%)
May 17, 2016 8.319 8.331 8.098 8.159 163,942 -0.16(-1.92%)
May 16, 2016 8.282 8.379 8.282 8.319 100,803 +0.04(+0.44%)
May 13, 2016 8.270 8.331 8.208 8.282 168,474 +0.01(+0.15%)
May 12, 2016 8.282 8.380 8.208 8.270 247,777 -0.02(-0.30%)
May 11, 2016 8.245 8.343 8.196 8.294 146,723 +0.06(+0.75%)
May 10, 2016 8.319 8.331 8.184 8.233 133,714 -0.04(-0.45%)
May 09, 2016 8.172 8.294 8.159 8.270 157,410 +0.10(+1.20%)
May 06, 2016 8.000 8.196 7.988 8.172 193,641 +0.16(+1.99%)
May 05, 2016 8.000 8.159 8.000 8.012 230,944 +0.00(+0.00%)
May 04, 2016 7.816 8.037 7.816 8.012 135,156 +0.13(+1.71%)
May 03, 2016 7.902 7.951 7.767 7.877 217,944 -0.06(-0.77%)
May 02, 2016 7.975 8.037 7.853 7.938 222,130 -0.04(-0.46%)
Apr 29, 2016 8.012 8.061 7.889 7.975 339,310 +0.01(+0.15%)
Apr 28, 2016 8.061 8.184 7.951 7.963 433,041 -0.27(-3.28%)
Apr 27, 2016 8.245 8.294 8.159 8.233 222,538 -0.17(-2.04%)
Apr 26, 2016 8.270 8.405 8.208 8.405 225,129 +0.15(+1.78%)
Apr 25, 2016 8.270 8.270 8.159 8.257 154,567 +0.04(+0.45%)
Apr 22, 2016 8.233 8.257 8.184 8.221 107,321 -0.01(-0.15%)
Apr 21, 2016 8.307 8.319 8.196 8.233 149,037 -0.06(-0.74%)
Apr 20, 2016 8.282 8.368 8.233 8.294 201,214 -0.02(-0.29%)
Apr 19, 2016 8.331 8.392 8.282 8.319 161,058 -0.01(-0.15%)
Apr 18, 2016 8.307 8.343 8.233 8.331 161,612 +0.02(+0.30%)
Apr 15, 2016 8.356 8.392 8.294 8.307 117,747 -0.06(-0.73%)
Apr 14, 2016 8.356 8.423 8.282 8.368 236,898 +0.02(+0.29%)
Apr 13, 2016 8.307 8.343 8.270 8.343 103,984 +0.05(+0.59%)
Apr 12, 2016 8.270 8.343 8.233 8.294 122,974 +0.01(+0.15%)
Apr 11, 2016 8.245 8.319 8.208 8.282 167,914 +0.09(+1.05%)
Apr 08, 2016 8.282 8.319 8.196 8.196 86,344 -0.06(-0.74%)
Apr 07, 2016 8.196 8.257 8.172 8.257 130,540 +0.02(+0.30%)
Apr 06, 2016 8.245 8.270 8.159 8.233 123,578 +0.01(+0.15%)
Apr 05, 2016 8.135 8.221 8.110 8.221 224,353 +0.06(+0.75%)
Apr 04, 2016 8.196 8.208 8.135 8.159 131,266 -0.04(-0.45%)
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.