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 (%)
Jul 31, 2014 8.192 8.202 8.094 8.124 606,478 -0.06(-0.72%)
Jul 30, 2014 8.261 8.280 8.173 8.182 363,230 -0.08(-0.95%)
Jul 29, 2014 8.270 8.270 8.222 8.261 197,098 +0.00(+0.00%)
Jul 28, 2014 8.153 8.290 8.153 8.261 373,620 +0.12(+1.44%)
Jul 25, 2014 8.192 8.212 8.143 8.143 380,611 -0.05(-0.60%)
Jul 24, 2014 8.270 8.280 8.182 8.192 237,847 -0.07(-0.83%)
Jul 23, 2014 8.290 8.300 8.251 8.261 119,568 -0.02(-0.24%)
Jul 22, 2014 8.261 8.295 8.251 8.280 165,943 +0.04(+0.48%)
Jul 21, 2014 8.270 8.290 8.231 8.241 118,567 -0.03(-0.35%)
Jul 18, 2014 8.212 8.300 8.212 8.270 205,264 +0.03(+0.36%)
Jul 17, 2014 8.231 8.270 8.222 8.241 244,357 -0.02(-0.24%)
Jul 16, 2014 8.290 8.300 8.251 8.261 117,727 -0.03(-0.35%)
Jul 15, 2014 8.300 8.359 8.251 8.290 239,188 -0.03(-0.35%)
Jul 14, 2014 8.290 8.339 8.270 8.319 230,295 +0.05(+0.59%)
Jul 11, 2014 8.329 8.329 8.241 8.270 209,064 -0.04(-0.47%)
Jul 10, 2014 8.290 8.349 8.270 8.310 278,221 -0.02(-0.24%)
Jul 09, 2014 8.319 8.339 8.270 8.329 210,679 +0.02(+0.24%)
Jul 08, 2014 8.202 8.310 8.202 8.310 240,753 +0.09(+1.07%)
Jul 07, 2014 8.251 8.261 8.202 8.222 310,101 -0.03(-0.36%)
Jul 03, 2014 8.319 8.251 8.251 8.251 233,664 -0.07(-0.82%)
Jul 02, 2014 8.368 8.368 8.280 8.319 473,031 -0.05(-0.58%)
Jul 01, 2014 8.417 8.447 8.368 8.368 691,677 -0.05(-0.58%)
Jun 30, 2014 8.360 8.436 8.332 8.417 929,760 +0.07(+0.80%)
Jun 27, 2014 8.256 8.351 8.256 8.351 747,954 +0.09(+1.04%)
Jun 26, 2014 8.237 8.303 8.208 8.265 462,576 +0.07(+0.81%)
Jun 25, 2014 8.170 8.246 8.170 8.199 319,501 +0.02(+0.23%)
Jun 24, 2014 8.199 8.265 8.180 8.180 399,139 -0.02(-0.23%)
Jun 23, 2014 8.180 8.218 8.161 8.199 248,632 +0.06(+0.70%)
Jun 20, 2014 8.189 8.208 8.132 8.141 621,815 -0.02(-0.23%)
Jun 19, 2014 8.132 8.189 8.132 8.160 215,346 +0.01(+0.12%)
Jun 18, 2014 8.132 8.160 8.094 8.151 186,884 +0.05(+0.59%)
Jun 17, 2014 8.170 8.170 8.094 8.103 234,345 -0.06(-0.70%)
Jun 16, 2014 8.160 8.218 8.132 8.160 187,151 -0.01(-0.12%)
Jun 13, 2014 8.218 8.218 8.151 8.170 164,572 -0.04(-0.46%)
Jun 12, 2014 8.160 8.232 8.118 8.208 284,722 +0.06(+0.70%)
Jun 11, 2014 8.170 8.199 8.113 8.151 185,362 -0.05(-0.58%)
Jun 10, 2014 8.208 8.208 8.160 8.199 266,150 +0.02(+0.23%)
Jun 06, 2014 8.180 8.199 8.151 8.180 191,981 +0.01(+0.12%)
Jun 05, 2014 8.037 8.170 8.037 8.170 321,352 +0.12(+1.54%)
Jun 04, 2014 8.075 8.075 8.018 8.046 186,540 -0.02(-0.24%)
Jun 03, 2014 8.189 8.189 8.046 8.065 319,008 -0.13(-1.62%)
Jun 02, 2014 8.218 8.227 8.151 8.199 334,077 -0.03(-0.35%)
May 30, 2014 8.141 8.227 8.141 8.227 247,588 +0.08(+0.93%)
May 29, 2014 8.218 8.246 8.151 8.151 203,035 -0.04(-0.46%)
May 28, 2014 8.284 8.294 8.180 8.189 329,332 -0.08(-0.92%)
May 27, 2014 8.199 8.284 8.180 8.265 429,015 +0.11(+1.40%)
May 23, 2014 8.084 8.151 8.151 8.151 386,918 +0.08(+0.94%)
May 22, 2014 8.027 8.084 7.980 8.075 148,366 +0.05(+0.59%)
May 21, 2014 7.989 8.027 7.980 8.027 207,494 +0.02(+0.24%)
May 20, 2014 8.027 8.037 7.961 8.008 262,932 -0.05(-0.59%)
May 19, 2014 8.008 8.056 7.961 8.056 153,578 +0.06(+0.71%)
May 16, 2014 7.951 8.027 7.951 7.999 184,270 +0.02(+0.24%)
May 15, 2014 7.989 8.056 7.923 7.980 293,628 -0.03(-0.36%)
May 14, 2014 7.989 8.046 7.961 8.008 410,177 +0.04(+0.48%)
May 13, 2014 8.018 8.056 7.951 7.970 350,859 -0.06(-0.71%)
May 12, 2014 8.046 8.103 8.018 8.027 423,338 -0.02(-0.24%)
May 09, 2014 8.065 8.113 8.027 8.046 347,490 -0.04(-0.47%)
May 08, 2014 8.227 8.227 8.084 8.084 290,852 -0.14(-1.73%)
May 07, 2014 8.103 8.246 8.084 8.227 379,231 +0.10(+1.29%)
May 06, 2014 8.151 8.151 8.094 8.122 279,182 -0.03(-0.35%)
May 05, 2014 8.084 8.170 8.065 8.151 316,264 +0.04(+0.47%)
May 02, 2014 8.094 8.122 8.046 8.113 310,161 -0.03(-0.35%)
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.