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 )

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 (%)
Jul 31, 2003 3.368 3.463 3.315 3.463 51,273 +0.05(+1.56%)
Jul 30, 2003 3.392 3.416 3.374 3.410 9,307 -0.04(-1.20%)
Jul 29, 2003 3.357 3.481 3.309 3.451 11,337 +0.04(+1.04%)
Jul 28, 2003 3.368 3.457 3.345 3.416 10,660 +0.04(+1.05%)
Jul 25, 2003 3.451 3.451 3.380 3.380 10,999 -0.02(-0.52%)
Jul 24, 2003 3.274 3.398 3.268 3.398 12,522 +0.15(+4.55%)
Jul 23, 2003 3.321 3.398 3.221 3.250 52,627 -0.12(-3.51%)
Jul 22, 2003 3.493 3.493 3.339 3.368 62,103 -0.15(-4.36%)
Jul 21, 2003 3.534 3.534 3.522 3.522 9,983 -0.02(-0.50%)
Jul 18, 2003 3.546 3.546 3.534 3.540 6,430 -0.02(-0.50%)
Jul 17, 2003 3.563 3.575 3.546 3.558 7,107 +0.00(+0.00%)
Jul 16, 2003 3.546 3.581 3.540 3.558 55,842 +0.01(+0.33%)
Jul 15, 2003 3.516 3.569 3.428 3.546 31,644 +0.03(+0.84%)
Jul 14, 2003 3.398 3.540 3.398 3.516 17,937 +0.06(+1.71%)
Jul 11, 2003 3.398 3.457 3.398 3.457 16,245 +0.05(+1.39%)
Jul 10, 2003 3.410 3.416 3.410 3.410 2,876 -0.02(-0.52%)
Jul 09, 2003 3.428 3.428 3.428 3.428 6,938 -0.01(-0.17%)
Jul 08, 2003 3.428 3.451 3.410 3.433 9,983 +0.01(+0.17%)
Jul 07, 2003 3.428 3.457 3.422 3.428 14,891 -0.03(-0.85%)
Jul 03, 2003 3.428 3.463 3.428 3.457 8,799 +0.00(+0.00%)
Jul 02, 2003 3.510 3.510 3.428 3.457 23,690 -0.04(-1.18%)
Jul 01, 2003 3.516 3.546 3.487 3.498 39,428 -0.02(-0.67%)
Jun 30, 2003 3.510 3.534 3.487 3.522 25,890 +0.04(+1.19%)
Jun 27, 2003 3.422 3.481 3.422 3.481 9,307 +0.08(+2.26%)
Jun 26, 2003 3.339 3.404 3.339 3.404 22,844 +0.01(+0.17%)
Jun 25, 2003 3.339 3.404 3.321 3.398 17,937 +0.04(+1.05%)
Jun 24, 2003 3.398 3.445 3.297 3.362 33,843 -0.07(-2.07%)
Jun 23, 2003 3.398 3.433 3.368 3.433 3,553 +0.01(+0.17%)
Jun 20, 2003 3.428 3.451 3.398 3.428 17,260 +0.00(+0.00%)
Jun 19, 2003 3.481 3.481 3.410 3.428 7,953 -0.03(-0.85%)
Jun 18, 2003 3.439 3.463 3.433 3.457 3,045 +0.02(+0.69%)
Jun 17, 2003 3.428 3.451 3.404 3.433 8,630 -0.04(-1.02%)
Jun 16, 2003 3.463 3.481 3.463 3.469 5,753 +0.04(+1.03%)
Jun 13, 2003 3.404 3.445 3.404 3.433 13,537 +0.02(+0.69%)
Jun 12, 2003 3.374 3.422 3.368 3.410 4,399 +0.05(+1.58%)
Jun 11, 2003 3.410 3.422 3.309 3.357 24,198 -0.05(-1.56%)
Jun 10, 2003 3.457 3.487 3.404 3.410 28,259 -0.05(-1.37%)
Jun 09, 2003 3.546 3.552 3.457 3.457 151,451 +0.24(+7.34%)
Jun 06, 2003 3.191 3.221 3.191 3.221 17,598 +0.06(+1.87%)
Jun 05, 2003 3.102 3.162 3.102 3.162 37,228 +0.06(+1.90%)
Jun 04, 2003 3.250 3.250 3.073 3.102 37,228 +0.00(+0.00%)
Jun 03, 2003 3.067 3.120 3.067 3.102 17,429 +0.04(+1.16%)
Jun 02, 2003 3.014 3.073 2.955 3.067 20,644 -0.01(-0.19%)
May 30, 2003 3.049 3.102 2.996 3.073 43,489 +0.01(+0.19%)
May 29, 2003 3.020 3.073 3.020 3.067 54,996 +0.04(+1.17%)
May 28, 2003 2.955 3.037 2.925 3.032 62,949 +0.05(+1.79%)
May 27, 2003 2.955 2.996 2.955 2.978 4,061 +0.01(+0.20%)
May 23, 2003 2.913 2.972 2.913 2.972 2,030 +0.01(+0.40%)
May 22, 2003 2.972 2.984 2.925 2.961 12,860 -0.01(-0.40%)
May 21, 2003 2.925 2.978 2.925 2.972 9,645 +0.01(+0.40%)
May 20, 2003 2.955 2.972 2.925 2.961 31,136 -0.02(-0.79%)
May 19, 2003 2.984 3.020 2.931 2.984 42,643 -0.04(-1.17%)
May 16, 2003 2.896 3.043 2.896 3.020 94,424 +0.12(+4.29%)
May 15, 2003 2.831 2.896 2.831 2.896 37,566 +0.11(+4.03%)
May 14, 2003 2.848 2.860 2.748 2.783 15,229 -0.02(-0.84%)
May 13, 2003 2.813 2.848 2.748 2.807 37,736 -0.02(-0.63%)
May 12, 2003 2.807 2.848 2.807 2.825 65,826 +0.00(+0.00%)
May 09, 2003 2.777 2.837 2.754 2.825 37,228 +0.02(+0.63%)
May 08, 2003 2.848 2.848 2.807 2.807 8,630 -0.03(-1.04%)
May 07, 2003 2.795 2.837 2.783 2.837 17,091 +0.03(+1.05%)
May 06, 2003 2.777 2.807 2.718 2.807 43,827 +0.01(+0.42%)
May 05, 2003 2.653 2.801 2.653 2.795 54,319 +0.16(+6.05%)
May 02, 2003 2.659 2.689 2.582 2.636 44,335 -0.08(-2.83%)
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.