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 )

12.24 +0.07 (+0.62%)
Streaming Delayed Price Updated: 3:23 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, 2017 9.502 9.502 9.392 9.447 151,513 -0.01(-0.15%)
May 30, 2017 9.502 9.530 9.447 9.461 82,958 -0.08(-0.87%)
May 26, 2017 9.544 9.544 9.406 9.544 122,552 +0.03(+0.29%)
May 25, 2017 9.475 9.571 9.431 9.516 185,699 +0.06(+0.58%)
May 24, 2017 9.420 9.530 9.420 9.461 160,763 +0.04(+0.44%)
May 23, 2017 9.323 9.434 9.282 9.420 159,128 +0.12(+1.33%)
May 22, 2017 9.255 9.337 9.241 9.296 197,778 +0.03(+0.30%)
May 19, 2017 9.241 9.330 9.227 9.268 168,919 +0.01(+0.15%)
May 18, 2017 9.268 9.344 9.241 9.255 199,756 -0.03(-0.30%)
May 17, 2017 9.310 9.337 9.268 9.282 226,753 -0.03(-0.30%)
May 16, 2017 9.296 9.351 9.268 9.310 126,831 +0.01(+0.15%)
May 15, 2017 9.255 9.351 9.255 9.296 144,060 +0.04(+0.45%)
May 12, 2017 9.296 9.323 9.241 9.255 148,387 -0.06(-0.59%)
May 11, 2017 9.255 9.351 9.227 9.310 170,082 +0.03(+0.30%)
May 10, 2017 9.241 9.323 9.213 9.282 229,528 +0.04(+0.45%)
May 09, 2017 9.420 9.461 9.213 9.241 368,613 -0.18(-1.90%)
May 08, 2017 9.502 9.557 9.420 9.420 166,349 -0.08(-0.87%)
May 05, 2017 9.378 9.552 9.378 9.502 250,531 +0.08(+0.88%)
May 04, 2017 9.447 9.502 9.365 9.420 298,399 -0.03(-0.29%)
May 03, 2017 9.516 9.585 9.406 9.447 291,909 -0.07(-0.72%)
May 02, 2017 9.695 9.695 9.502 9.516 254,572 -0.17(-1.71%)
May 01, 2017 9.530 9.709 9.502 9.681 435,249 +0.15(+1.59%)
Apr 28, 2017 9.957 9.957 9.502 9.530 581,537 -0.39(-3.89%)
Apr 27, 2017 10.12 10.12 9.737 9.916 451,568 -0.21(-2.04%)
Apr 26, 2017 9.819 10.15 9.819 10.12 413,040 +0.18(+1.80%)
Apr 25, 2017 9.888 10.05 9.888 9.943 375,933 +0.03(+0.28%)
Apr 24, 2017 9.805 9.916 9.750 9.916 269,669 +0.12(+1.27%)
Apr 21, 2017 9.805 9.916 9.771 9.792 327,291 +0.01(+0.14%)
Apr 20, 2017 9.792 9.888 9.723 9.778 223,453 -0.03(-0.28%)
Apr 19, 2017 9.792 9.833 9.771 9.805 236,567 +0.01(+0.14%)
Apr 18, 2017 9.764 9.819 9.730 9.792 209,075 +0.03(+0.28%)
Apr 17, 2017 9.599 9.764 9.599 9.764 211,032 +0.18(+1.87%)
Apr 13, 2017 9.585 9.626 9.544 9.585 180,930 -0.01(-0.14%)
Apr 12, 2017 9.599 9.613 9.544 9.599 99,874 -0.03(-0.29%)
Apr 11, 2017 9.489 9.681 9.461 9.626 207,179 +0.14(+1.45%)
Apr 10, 2017 9.502 9.544 9.440 9.489 290,098 -0.01(-0.14%)
Apr 07, 2017 9.489 9.544 9.392 9.502 292,928 +0.01(+0.15%)
Apr 06, 2017 9.337 9.489 9.255 9.489 317,722 +0.12(+1.32%)
Apr 05, 2017 9.447 9.475 9.323 9.365 230,123 -0.08(-0.87%)
Apr 04, 2017 9.516 9.516 9.420 9.447 199,094 -0.07(-0.72%)
Apr 03, 2017 9.516 9.557 9.420 9.516 287,362 +0.00(+0.00%)
Mar 31, 2017 9.489 9.543 9.395 9.516 581,128 +0.03(+0.28%)
Mar 30, 2017 9.436 9.489 9.369 9.489 269,357 +0.04(+0.43%)
Mar 29, 2017 9.288 9.462 9.261 9.449 276,282 +0.17(+1.88%)
Mar 28, 2017 9.194 9.288 9.167 9.275 254,229 +0.11(+1.17%)
Mar 27, 2017 9.127 9.181 9.080 9.167 203,464 +0.04(+0.44%)
Mar 24, 2017 9.207 9.234 9.073 9.127 268,159 -0.07(-0.73%)
Mar 23, 2017 9.100 9.261 9.046 9.194 337,220 -0.01(-0.15%)
Mar 22, 2017 9.207 9.234 9.107 9.207 204,432 +0.01(+0.15%)
Mar 21, 2017 9.261 9.301 9.194 9.194 156,449 -0.05(-0.58%)
Mar 20, 2017 9.248 9.288 9.127 9.248 129,901 -0.01(-0.14%)
Mar 17, 2017 9.248 9.342 9.207 9.261 655,247 +0.05(+0.58%)
Mar 16, 2017 9.207 9.246 9.167 9.207 148,144 +0.00(+0.00%)
Mar 15, 2017 9.114 9.234 9.087 9.207 243,339 +0.16(+1.78%)
Mar 14, 2017 9.060 9.100 9.006 9.046 219,901 +0.01(+0.15%)
Mar 13, 2017 9.020 9.114 9.006 9.033 99,670 +0.01(+0.15%)
Mar 10, 2017 9.033 9.100 8.979 9.020 166,957 +0.05(+0.60%)
Mar 09, 2017 9.020 9.100 8.966 8.966 153,540 -0.04(-0.45%)
Mar 08, 2017 9.221 9.221 8.993 9.006 215,165 -0.23(-2.47%)
Mar 07, 2017 9.288 9.301 9.221 9.234 122,125 -0.03(-0.29%)
Mar 06, 2017 9.288 9.301 9.207 9.261 136,746 -0.03(-0.29%)
Mar 03, 2017 9.328 9.328 9.181 9.288 171,067 -0.01(-0.14%)
Mar 02, 2017 9.288 9.369 9.275 9.301 233,397 +0.01(+0.14%)
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.