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 31, 2019 10.17 10.18 10.08 10.13 972,810 +0.03(+0.33%)
Jan 30, 2019 10.10 10.23 10.08 10.10 1,324,864 +0.05(+0.50%)
Jan 29, 2019 10.08 10.22 10.05 10.05 3,407,801 -0.30(-2.93%)
Jan 28, 2019 10.42 10.44 10.34 10.35 471,886 -0.10(-0.97%)
Jan 25, 2019 10.45 10.54 10.42 10.45 193,721 +0.00(+0.00%)
Jan 24, 2019 10.42 10.47 10.37 10.45 353,434 +0.02(+0.16%)
Jan 23, 2019 10.42 10.45 10.37 10.44 238,227 +0.03(+0.32%)
Jan 22, 2019 10.40 10.42 10.30 10.40 216,088 -0.02(-0.16%)
Jan 18, 2019 10.45 10.50 10.37 10.42 197,583 -0.03(-0.32%)
Jan 17, 2019 10.47 10.52 10.38 10.45 308,072 +0.02(+0.16%)
Jan 16, 2019 10.40 10.44 10.37 10.44 331,892 +0.07(+0.64%)
Jan 15, 2019 10.44 10.44 10.34 10.37 175,449 -0.05(-0.48%)
Jan 14, 2019 10.40 10.53 10.39 10.42 337,087 +0.02(+0.16%)
Jan 11, 2019 10.45 10.47 10.37 10.40 245,920 -0.03(-0.32%)
Jan 10, 2019 10.34 10.47 10.30 10.44 322,885 +0.10(+0.97%)
Jan 09, 2019 10.30 10.35 10.20 10.34 259,071 +0.07(+0.65%)
Jan 08, 2019 10.27 10.32 10.19 10.27 303,367 +0.02(+0.16%)
Jan 07, 2019 10.10 10.32 10.03 10.25 316,633 +0.18(+1.82%)
Jan 04, 2019 9.937 10.09 9.887 10.07 240,701 +0.18(+1.85%)
Jan 03, 2019 9.703 9.920 9.703 9.887 243,029 +0.15(+1.54%)
Jan 02, 2019 9.520 9.770 9.420 9.736 349,990 +0.20(+2.10%)
Dec 31, 2018 9.736 9.761 9.486 9.536 461,910 -0.17(-1.72%)
Dec 28, 2018 9.536 9.753 9.536 9.703 512,353 +0.22(+2.28%)
Dec 27, 2018 9.470 9.503 9.260 9.486 617,389 +0.02(+0.17%)
Dec 26, 2018 9.163 9.486 9.147 9.470 510,740 +0.39(+4.27%)
Dec 24, 2018 9.099 9.196 8.993 9.082 497,251 +0.00(+0.00%)
Dec 21, 2018 9.212 9.389 9.050 9.082 1,217,883 -0.15(-1.58%)
Dec 20, 2018 9.503 9.503 9.099 9.228 509,189 -0.29(-3.06%)
Dec 19, 2018 9.648 9.697 9.503 9.519 354,488 -0.10(-1.01%)
Dec 18, 2018 9.632 9.733 9.567 9.616 388,966 +0.05(+0.51%)
Dec 17, 2018 9.939 9.987 9.551 9.567 492,393 -0.37(-3.74%)
Dec 14, 2018 9.907 10.02 9.890 9.939 264,157 +0.02(+0.16%)
Dec 13, 2018 10.02 10.02 9.874 9.923 241,948 -0.10(-0.97%)
Dec 12, 2018 10.08 10.15 9.971 10.02 347,263 -0.03(-0.32%)
Dec 11, 2018 9.648 10.13 9.648 10.05 691,046 +0.45(+4.71%)
Dec 10, 2018 9.729 9.745 9.583 9.600 201,530 -0.11(-1.16%)
Dec 07, 2018 9.680 9.745 9.640 9.713 358,088 +0.02(+0.17%)
Dec 06, 2018 9.616 9.729 9.583 9.697 354,084 +0.05(+0.50%)
Dec 04, 2018 9.745 9.802 9.632 9.648 273,315 -0.11(-1.16%)
Dec 03, 2018 9.858 9.858 9.713 9.761 245,566 +0.02(+0.17%)
Nov 30, 2018 9.761 9.858 9.713 9.745 286,371 -0.03(-0.33%)
Nov 29, 2018 9.697 9.826 9.697 9.777 370,015 +0.06(+0.67%)
Nov 28, 2018 9.632 9.729 9.600 9.713 476,318 +0.08(+0.84%)
Nov 27, 2018 9.680 9.713 9.616 9.632 148,915 -0.06(-0.67%)
Nov 26, 2018 9.697 9.745 9.664 9.697 246,067 +0.00(+0.00%)
Nov 23, 2018 9.616 9.745 9.616 9.697 68,932 +0.06(+0.67%)
Nov 21, 2018 9.632 9.632 9.632 0 -0.02(-0.17%)
Nov 20, 2018 9.616 9.680 9.535 9.648 297,434 -0.02(-0.17%)
Nov 19, 2018 9.713 9.745 9.648 9.664 172,107 -0.03(-0.33%)
Nov 16, 2018 9.664 9.713 9.600 9.697 245,408 +0.00(+0.00%)
Nov 15, 2018 9.745 9.745 9.616 9.697 175,402 -0.08(-0.83%)
Nov 14, 2018 9.842 9.842 9.745 9.777 189,711 -0.05(-0.49%)
Nov 13, 2018 9.713 9.842 9.697 9.826 276,134 +0.11(+1.16%)
Nov 12, 2018 9.777 9.818 9.697 9.713 168,688 -0.05(-0.50%)
Nov 09, 2018 9.745 9.761 9.680 9.761 626,824 +0.03(+0.33%)
Nov 08, 2018 9.761 9.761 9.672 9.729 142,087 -0.03(-0.33%)
Nov 07, 2018 9.713 9.761 9.616 9.761 266,000 +0.08(+0.83%)
Nov 06, 2018 9.664 9.729 9.632 9.680 351,295 +0.02(+0.17%)
Nov 05, 2018 9.616 9.680 9.583 9.664 260,507 +0.05(+0.50%)
Nov 02, 2018 9.616 9.672 9.543 9.616 283,834 +0.05(+0.51%)
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.