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 )

12.61 +0.04 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2012 7.067 7.113 7.044 7.075 668,192 +0.02(+0.22%)
May 30, 2012 7.098 7.113 7.029 7.059 430,855 -0.08(-1.07%)
May 29, 2012 7.151 7.158 7.105 7.136 349,882 +0.02(+0.21%)
May 25, 2012 7.105 7.143 7.090 7.120 359,259 +0.02(+0.32%)
May 24, 2012 7.082 7.136 7.037 7.098 414,927 +0.03(+0.43%)
May 23, 2012 7.037 7.090 6.983 7.067 356,351 +0.02(+0.32%)
May 22, 2012 7.082 7.158 7.021 7.044 392,940 -0.05(-0.64%)
May 21, 2012 6.968 7.120 6.915 7.090 477,027 +0.17(+2.42%)
May 18, 2012 7.006 7.044 6.922 6.922 744,407 -0.09(-1.30%)
May 17, 2012 7.204 7.212 7.014 7.014 993,160 -0.19(-2.64%)
May 16, 2012 7.189 7.235 7.189 7.204 303,223 +0.03(+0.42%)
May 15, 2012 7.250 7.273 7.166 7.174 454,807 -0.08(-1.05%)
May 14, 2012 7.265 7.303 7.235 7.250 407,450 -0.05(-0.73%)
May 11, 2012 7.227 7.303 7.219 7.303 475,290 +0.06(+0.84%)
May 10, 2012 7.235 7.265 7.212 7.242 456,193 +0.05(+0.63%)
May 09, 2012 7.197 7.257 7.181 7.197 610,900 +0.00(+0.00%)
May 08, 2012 7.197 7.242 7.197 7.197 620,746 -0.02(-0.21%)
May 07, 2012 7.189 7.250 7.158 7.212 554,553 +0.02(+0.32%)
May 04, 2012 7.204 7.235 7.189 7.189 551,641 -0.02(-0.32%)
May 03, 2012 7.181 7.265 7.181 7.212 851,820 +0.10(+1.39%)
May 02, 2012 7.151 7.151 7.082 7.113 661,840 -0.05(-0.64%)
May 01, 2012 7.158 7.212 7.120 7.158 1,111,024 -0.02(-0.32%)
Apr 30, 2012 7.181 7.227 7.159 7.181 557,484 +0.01(+0.11%)
Apr 27, 2012 7.227 7.227 7.113 7.174 361,583 -0.04(-0.53%)
Apr 26, 2012 7.143 7.219 7.113 7.212 321,944 +0.08(+1.07%)
Apr 25, 2012 7.113 7.143 7.059 7.136 385,019 +0.04(+0.54%)
Apr 24, 2012 7.021 7.120 7.021 7.098 366,400 +0.07(+0.98%)
Apr 23, 2012 6.976 7.037 6.953 7.029 442,948 +0.01(+0.11%)
Apr 20, 2012 7.044 7.059 6.999 7.021 291,104 +0.02(+0.33%)
Apr 19, 2012 7.006 7.029 6.976 6.999 290,371 -0.01(-0.11%)
Apr 18, 2012 7.044 7.059 6.968 7.006 499,179 -0.05(-0.65%)
Apr 17, 2012 7.059 7.075 7.040 7.052 397,008 +0.01(+0.11%)
Apr 16, 2012 7.037 7.082 7.021 7.044 422,658 +0.02(+0.22%)
Apr 13, 2012 7.006 7.082 6.991 7.029 430,288 -0.02(-0.32%)
Apr 12, 2012 6.922 7.082 6.915 7.052 552,283 +0.13(+1.87%)
Apr 11, 2012 6.869 6.930 6.808 6.922 651,779 +0.08(+1.11%)
Apr 10, 2012 6.938 6.960 6.846 6.846 750,624 -0.08(-1.10%)
Apr 09, 2012 6.915 6.991 6.892 6.922 675,624 -0.04(-0.55%)
Apr 05, 2012 7.006 7.021 6.953 6.960 448,108 -0.06(-0.87%)
Apr 04, 2012 7.059 7.075 7.006 7.021 492,684 -0.06(-0.86%)
Apr 03, 2012 7.113 7.136 7.075 7.082 854,605 -0.03(-0.43%)
Apr 02, 2012 7.061 7.120 7.046 7.113 1,249,754 +0.05(+0.73%)
Mar 30, 2012 7.061 7.076 7.039 7.061 759,832 +0.02(+0.32%)
Mar 29, 2012 6.972 7.054 6.950 7.039 382,303 +0.06(+0.85%)
Mar 28, 2012 6.980 6.994 6.950 6.980 474,462 +0.00(+0.00%)
Mar 27, 2012 7.076 7.098 6.980 6.980 609,339 -0.10(-1.46%)
Mar 26, 2012 7.076 7.120 7.046 7.083 668,241 +0.04(+0.63%)
Mar 23, 2012 7.009 7.039 6.987 7.039 420,579 +0.05(+0.74%)
Mar 22, 2012 6.994 7.024 6.972 6.987 360,470 -0.04(-0.63%)
Mar 21, 2012 7.083 7.083 7.002 7.031 441,101 -0.02(-0.31%)
Mar 20, 2012 7.054 7.091 6.994 7.054 724,675 +0.06(+0.85%)
Mar 19, 2012 6.876 7.024 6.869 6.994 962,520 +0.16(+2.27%)
Mar 16, 2012 6.876 6.898 6.832 6.839 847,417 -0.02(-0.32%)
Mar 15, 2012 6.824 6.869 6.802 6.861 465,076 +0.06(+0.87%)
Mar 14, 2012 6.928 6.928 6.802 6.802 733,095 -0.13(-1.81%)
Mar 13, 2012 6.898 6.928 6.891 6.928 550,832 +0.04(+0.64%)
Mar 12, 2012 6.898 6.913 6.869 6.884 595,735 -0.01(-0.21%)
Mar 09, 2012 6.898 6.913 6.854 6.898 480,010 +0.01(+0.11%)
Mar 08, 2012 6.957 6.965 6.854 6.891 623,161 -0.06(-0.85%)
Mar 07, 2012 6.898 6.950 6.876 6.950 627,045 +0.08(+1.18%)
Mar 06, 2012 6.965 6.980 6.854 6.869 687,989 -0.12(-1.69%)
Mar 05, 2012 6.906 7.009 6.898 6.987 536,367 +0.08(+1.18%)
Mar 02, 2012 7.002 7.024 6.891 6.906 787,454 -0.10(-1.37%)
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.