Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dynex Capital (NY: DX )

11.69 -0.15 (-1.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 30, 2015 8.740 8.781 8.677 8.708 278,886 -0.03(-0.36%)
Jan 29, 2015 8.667 8.760 8.604 8.740 263,048 +0.02(+0.24%)
Jan 28, 2015 8.812 8.823 8.719 8.719 267,897 -0.05(-0.59%)
Jan 27, 2015 8.792 8.833 8.771 8.771 153,714 -0.04(-0.47%)
Jan 26, 2015 8.740 8.823 8.708 8.812 92,986 +0.06(+0.71%)
Jan 23, 2015 8.823 8.833 8.719 8.750 199,712 -0.06(-0.71%)
Jan 22, 2015 8.740 8.812 8.688 8.812 305,053 +0.09(+1.07%)
Jan 21, 2015 8.771 8.792 8.719 8.719 194,370 -0.05(-0.59%)
Jan 20, 2015 8.864 8.864 8.750 8.771 307,283 -0.07(-0.82%)
Jan 16, 2015 8.760 8.844 8.760 8.844 197,596 +0.05(+0.59%)
Jan 15, 2015 8.729 8.812 8.688 8.792 256,894 +0.06(+0.72%)
Jan 14, 2015 8.688 8.760 8.688 8.729 145,376 -0.02(-0.24%)
Jan 13, 2015 8.823 8.844 8.698 8.750 178,194 -0.06(-0.71%)
Jan 12, 2015 8.771 8.812 8.698 8.812 141,449 +0.03(+0.36%)
Jan 09, 2015 8.833 8.844 8.760 8.781 111,498 -0.06(-0.71%)
Jan 08, 2015 8.896 8.906 8.802 8.844 177,663 -0.04(-0.47%)
Jan 07, 2015 8.792 8.885 8.760 8.885 241,758 +0.12(+1.43%)
Jan 06, 2015 8.792 8.854 8.750 8.760 229,563 -0.01(-0.12%)
Jan 05, 2015 8.667 8.802 8.667 8.771 216,243 +0.04(+0.48%)
Jan 02, 2015 8.604 8.740 8.568 8.729 199,211 +0.15(+1.70%)
Dec 31, 2014 8.760 8.584 8.584 8.584 360,525 -0.16(-1.79%)
Dec 30, 2014 8.781 8.802 8.719 8.740 222,154 -0.03(-0.36%)
Dec 29, 2014 8.688 8.802 8.677 8.771 313,531 +0.14(+1.57%)
Dec 26, 2014 8.646 8.676 8.585 8.636 283,991 +0.02(+0.23%)
Dec 24, 2014 8.636 8.615 8.615 8.615 260,295 -0.03(-0.35%)
Dec 23, 2014 8.686 8.696 8.620 8.646 253,788 -0.02(-0.23%)
Dec 22, 2014 8.636 8.681 8.595 8.666 346,131 +0.05(+0.59%)
Dec 19, 2014 8.524 8.726 8.524 8.615 906,790 +0.08(+0.95%)
Dec 18, 2014 8.585 8.585 8.504 8.535 473,155 +0.01(+0.12%)
Dec 17, 2014 8.413 8.535 8.403 8.524 379,683 +0.10(+1.20%)
Dec 16, 2014 8.423 8.494 8.403 8.423 271,915 +0.01(+0.12%)
Dec 15, 2014 8.555 8.555 8.393 8.413 285,010 -0.10(-1.19%)
Dec 12, 2014 8.545 8.585 8.514 8.514 180,277 -0.08(-0.94%)
Dec 11, 2014 8.535 8.656 8.454 8.595 276,287 +0.09(+1.07%)
Dec 10, 2014 8.585 8.608 8.504 8.504 208,371 -0.08(-0.94%)
Dec 09, 2014 8.383 8.595 8.383 8.585 282,010 +0.16(+1.92%)
Dec 08, 2014 8.585 8.595 8.393 8.423 305,793 -0.15(-1.77%)
Dec 05, 2014 8.625 8.637 8.555 8.575 231,663 -0.08(-0.93%)
Dec 04, 2014 8.676 8.716 8.656 8.656 216,472 -0.04(-0.46%)
Dec 03, 2014 8.686 8.737 8.656 8.696 132,703 +0.02(+0.23%)
Dec 02, 2014 8.595 8.706 8.575 8.676 186,996 +0.10(+1.18%)
Dec 01, 2014 8.706 8.716 8.565 8.575 166,530 -0.11(-1.28%)
Nov 28, 2014 8.716 8.757 8.676 8.686 134,576 -0.01(-0.12%)
Nov 26, 2014 8.625 8.696 8.696 8.696 181,979 +0.09(+1.06%)
Nov 25, 2014 8.585 8.615 8.565 8.605 143,095 +0.04(+0.47%)
Nov 24, 2014 8.535 8.575 8.535 8.565 170,902 +0.02(+0.24%)
Nov 21, 2014 8.615 8.646 8.524 8.545 211,936 -0.02(-0.24%)
Nov 20, 2014 8.545 8.585 8.524 8.565 109,866 +0.03(+0.36%)
Nov 19, 2014 8.585 8.585 8.524 8.535 113,761 -0.06(-0.71%)
Nov 18, 2014 8.575 8.636 8.555 8.595 188,060 +0.05(+0.59%)
Nov 17, 2014 8.555 8.605 8.514 8.545 178,973 -0.01(-0.12%)
Nov 14, 2014 8.524 8.575 8.524 8.555 182,920 +0.02(+0.24%)
Nov 13, 2014 8.585 8.636 8.535 8.535 115,825 -0.05(-0.59%)
Nov 12, 2014 8.545 8.595 8.514 8.585 227,887 +0.03(+0.35%)
Nov 11, 2014 8.555 8.585 8.524 8.555 171,280 -0.03(-0.35%)
Nov 10, 2014 8.545 8.585 8.524 8.585 128,155 +0.03(+0.35%)
Nov 07, 2014 8.535 8.575 8.494 8.555 201,748 +0.03(+0.36%)
Nov 06, 2014 8.565 8.575 8.494 8.524 177,314 -0.03(-0.35%)
Nov 05, 2014 8.535 8.585 8.504 8.555 311,917 +0.03(+0.36%)
Nov 04, 2014 8.464 8.524 8.464 8.524 222,057 +0.05(+0.60%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.