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 (%)
Aug 31, 2005 4.267 4.314 4.248 4.314 9,645 +0.05(+1.11%)
Aug 30, 2005 4.261 4.290 4.225 4.267 8,291 -0.03(-0.69%)
Aug 29, 2005 4.261 4.296 4.261 4.296 13,199 -0.02(-0.41%)
Aug 26, 2005 4.349 4.361 4.267 4.314 80,040 -0.03(-0.68%)
Aug 25, 2005 4.284 4.373 4.284 4.343 7,953 +0.06(+1.38%)
Aug 24, 2005 4.314 4.314 4.284 4.284 13,537 -0.04(-0.96%)
Aug 23, 2005 4.314 4.326 4.284 4.326 3,215 +0.01(+0.27%)
Aug 22, 2005 4.320 4.320 4.314 4.314 16,583 -0.01(-0.27%)
Aug 19, 2005 4.320 4.332 4.320 4.326 1,353 -0.01(-0.27%)
Aug 18, 2005 4.314 4.343 4.314 4.338 6,261 -0.02(-0.41%)
Aug 17, 2005 4.373 4.373 4.332 4.355 6,261 +0.01(+0.27%)
Aug 16, 2005 4.420 4.432 4.314 4.343 8,968 -0.05(-1.21%)
Aug 15, 2005 4.609 4.609 4.397 4.397 23,521 +0.02(+0.54%)
Aug 12, 2005 4.314 4.373 4.284 4.373 8,460 +0.03(+0.68%)
Aug 11, 2005 4.314 4.403 4.314 4.343 8,460 +0.01(+0.14%)
Aug 10, 2005 4.473 4.473 4.320 4.338 15,906 -0.17(-3.67%)
Aug 09, 2005 4.462 4.609 4.462 4.503 67,011 +0.04(+0.79%)
Aug 08, 2005 4.550 4.598 4.462 4.468 49,919 -0.11(-2.45%)
Aug 05, 2005 4.485 4.609 4.485 4.580 77,502 +0.15(+3.33%)
Aug 04, 2005 4.284 4.432 4.284 4.432 22,167 +0.15(+3.45%)
Aug 03, 2005 4.261 4.284 4.261 4.284 2,707 -0.08(-1.89%)
Aug 02, 2005 4.284 4.367 4.273 4.367 8,630 +0.02(+0.54%)
Aug 01, 2005 4.343 4.343 4.273 4.343 17,091 -0.08(-1.87%)
Jul 29, 2005 4.373 4.426 4.326 4.426 5,415 +0.01(+0.13%)
Jul 28, 2005 4.403 4.420 4.326 4.420 2,030 +0.04(+0.94%)
Jul 27, 2005 4.408 4.426 4.351 4.379 9,307 +0.00(+0.00%)
Jul 26, 2005 4.426 4.426 4.373 4.379 5,584 -0.04(-0.80%)
Jul 25, 2005 4.373 4.414 4.373 4.414 4,230 +0.04(+0.95%)
Jul 22, 2005 4.373 4.373 4.373 4.373 507 +0.00(+0.00%)
Jul 21, 2005 4.385 4.426 4.373 4.373 16,245 +0.00(+0.00%)
Jul 20, 2005 4.385 4.385 4.343 4.373 12,522 +0.00(+0.00%)
Jul 19, 2005 4.373 4.379 4.373 4.373 18,952 -0.05(-1.07%)
Jul 18, 2005 4.379 4.420 4.379 4.420 6,768 +0.04(+0.81%)
Jul 15, 2005 4.379 4.403 4.373 4.385 8,460 +0.01(+0.13%)
Jul 14, 2005 4.420 4.420 4.379 4.379 676 -0.02(-0.54%)
Jul 13, 2005 4.385 4.403 4.373 4.403 1,015 -0.01(-0.27%)
Jul 12, 2005 4.462 4.468 4.403 4.414 24,536 -0.06(-1.45%)
Jul 11, 2005 4.432 4.479 4.432 4.479 18,444 +0.02(+0.40%)
Jul 08, 2005 4.438 4.462 4.432 4.462 846 +0.01(+0.13%)
Jul 07, 2005 4.432 4.462 4.432 4.456 20,137 -0.01(-0.13%)
Jul 06, 2005 4.450 4.462 4.432 4.462 13,199 -0.02(-0.40%)
Jul 05, 2005 4.473 4.479 4.438 4.479 3,045 +0.05(+1.07%)
Jul 01, 2005 4.432 4.456 4.432 4.432 5,076 -0.03(-0.66%)
Jun 30, 2005 4.432 4.462 4.432 4.462 12,014 +0.03(+0.67%)
Jun 29, 2005 4.462 4.479 4.432 4.432 6,091 -0.03(-0.66%)
Jun 28, 2005 4.432 4.491 4.432 4.462 4,738 +0.02(+0.40%)
Jun 27, 2005 4.432 4.468 4.432 4.444 14,045 +0.01(+0.27%)
Jun 24, 2005 4.408 4.473 4.408 4.432 13,876 +0.00(+0.00%)
Jun 23, 2005 4.438 4.485 4.432 4.432 27,413 -0.01(-0.13%)
Jun 22, 2005 4.373 4.468 4.373 4.438 35,874 +0.07(+1.49%)
Jun 21, 2005 4.473 4.485 4.373 4.373 4,907 -0.11(-2.37%)
Jun 20, 2005 4.515 4.544 4.355 4.479 23,013 -0.07(-1.43%)
Jun 17, 2005 4.397 4.574 4.379 4.544 90,701 +0.17(+3.92%)
Jun 16, 2005 4.349 4.373 4.349 4.373 5,584 +0.00(+0.00%)
Jun 15, 2005 4.343 4.373 4.320 4.373 5,753 +0.00(+0.00%)
Jun 14, 2005 4.373 4.379 4.320 4.373 10,830 -0.02(-0.54%)
Jun 13, 2005 4.373 4.403 4.373 4.397 11,168 +0.02(+0.54%)
Jun 10, 2005 4.391 4.403 4.373 4.373 3,045 -0.03(-0.67%)
Jun 09, 2005 4.408 4.408 4.373 4.403 2,538 -0.03(-0.67%)
Jun 08, 2005 4.373 4.432 4.373 4.432 19,629 +0.04(+0.81%)
Jun 07, 2005 4.432 4.432 4.373 4.397 6,768 +0.00(+0.00%)
Jun 06, 2005 4.373 4.397 4.345 4.397 7,276 -0.01(-0.13%)
Jun 03, 2005 4.414 4.432 4.373 4.403 35,536 +0.00(+0.00%)
Jun 02, 2005 4.432 4.432 4.403 4.403 10,322 -0.02(-0.40%)
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.