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, 2006 3.971 4.007 3.971 4.007 5,584 +0.00(+0.00%)
Jul 28, 2006 4.018 4.018 3.971 4.007 41,289 +0.03(+0.74%)
Jul 27, 2006 3.977 3.983 3.971 3.977 423,218 +0.01(+0.15%)
Jul 26, 2006 3.977 3.977 3.959 3.971 515,951 -0.03(-0.74%)
Jul 25, 2006 3.989 4.001 3.989 4.001 3,722 +0.01(+0.15%)
Jul 24, 2006 3.977 3.995 3.971 3.995 5,922 +0.01(+0.15%)
Jul 21, 2006 3.989 3.989 3.971 3.989 10,999 +0.00(+0.00%)
Jul 20, 2006 3.971 3.989 3.971 3.989 1,015 +0.02(+0.45%)
Jul 19, 2006 3.971 3.983 3.971 3.971 3,892 +0.00(+0.00%)
Jul 18, 2006 3.977 3.977 3.971 3.971 4,230 +0.00(+0.00%)
Jul 17, 2006 3.971 3.971 3.971 3.971 8,968 +0.00(+0.00%)
Jul 14, 2006 3.971 3.971 3.971 3.971 22,506 -0.01(-0.15%)
Jul 13, 2006 3.971 3.989 3.971 3.977 52,288 -0.05(-1.32%)
Jul 12, 2006 3.977 4.060 3.977 4.030 4,399 +0.04(+0.89%)
Jul 11, 2006 4.001 4.001 3.989 3.995 6,599 -0.07(-1.60%)
Jul 10, 2006 3.995 4.078 3.995 4.060 9,307 +0.00(+0.00%)
Jul 07, 2006 3.989 4.060 3.989 4.060 676 +0.07(+1.78%)
Jul 06, 2006 4.030 4.048 3.989 3.989 31,136 -0.04(-0.88%)
Jul 05, 2006 3.977 4.042 3.971 4.024 12,353 +0.04(+0.89%)
Jul 03, 2006 4.024 4.024 3.977 3.989 4,568 -0.05(-1.32%)
Jun 30, 2006 3.989 4.042 3.977 4.042 7,784 +0.02(+0.59%)
Jun 29, 2006 3.977 4.018 3.977 4.018 7,445 +0.01(+0.15%)
Jun 28, 2006 4.018 4.018 3.995 4.013 2,707 -0.01(-0.15%)
Jun 27, 2006 4.018 4.018 4.018 4.018 1,184 -0.02(-0.58%)
Jun 26, 2006 3.977 4.042 3.977 4.042 21,660 +0.01(+0.29%)
Jun 23, 2006 4.036 4.036 3.971 4.030 14,045 -0.02(-0.44%)
Jun 22, 2006 3.971 4.048 3.971 4.048 3,553 +0.06(+1.48%)
Jun 21, 2006 4.001 4.018 3.971 3.989 4,907 -0.02(-0.44%)
Jun 20, 2006 3.971 4.007 3.971 4.007 7,614 +0.03(+0.74%)
Jun 19, 2006 4.018 4.030 3.959 3.977 18,106 -0.01(-0.30%)
Jun 16, 2006 3.959 3.989 3.959 3.989 12,860 +0.00(+0.00%)
Jun 15, 2006 3.989 4.001 3.959 3.989 8,460 -0.01(-0.15%)
Jun 14, 2006 3.959 4.024 3.959 3.995 21,829 +0.02(+0.60%)
Jun 13, 2006 3.971 3.989 3.971 3.971 12,183 -0.05(-1.18%)
Jun 12, 2006 4.018 4.018 4.018 4.018 2,369 +0.03(+0.74%)
Jun 09, 2006 4.018 4.018 3.989 3.989 2,030 -0.05(-1.32%)
Jun 08, 2006 3.977 4.042 3.977 4.042 5,415 +0.01(+0.15%)
Jun 07, 2006 4.018 4.036 3.989 4.036 4,230 -0.01(-0.29%)
Jun 06, 2006 4.001 4.048 3.930 4.048 47,719 +0.05(+1.18%)
Jun 05, 2006 4.018 4.066 3.989 4.001 26,736 -0.05(-1.31%)
Jun 02, 2006 3.995 4.054 3.959 4.054 5,076 +0.02(+0.44%)
Jun 01, 2006 4.024 4.036 4.007 4.036 4,907 -0.03(-0.73%)
May 31, 2006 4.018 4.066 4.018 4.066 7,784 +0.02(+0.58%)
May 30, 2006 4.036 4.042 4.024 4.042 2,538 -0.04(-0.87%)
May 26, 2006 4.007 4.078 4.007 4.078 18,106 +0.07(+1.77%)
May 25, 2006 3.989 4.007 3.989 4.007 28,090 -0.01(-0.29%)
May 24, 2006 4.030 4.036 4.007 4.018 3,722 +0.01(+0.30%)
May 23, 2006 4.018 4.018 3.995 4.007 10,322 -0.04(-0.88%)
May 22, 2006 4.042 4.042 4.042 4.042 169 +0.00(+0.00%)
May 19, 2006 4.030 4.042 3.983 4.042 3,722 -0.04(-0.87%)
May 18, 2006 4.101 4.131 4.048 4.078 5,922 -0.05(-1.29%)
May 17, 2006 4.078 4.131 4.030 4.131 14,891 +0.01(+0.14%)
May 16, 2006 4.018 4.125 4.018 4.125 220,154 +0.10(+2.50%)
May 15, 2006 4.007 4.048 4.007 4.024 18,614 +0.02(+0.59%)
May 12, 2006 3.959 4.001 3.959 4.001 63,288 +0.00(+0.00%)
May 11, 2006 4.001 4.001 3.989 4.001 1,692 +0.01(+0.30%)
May 10, 2006 3.971 3.989 3.959 3.989 15,568 +0.01(+0.30%)
May 09, 2006 3.959 3.977 3.841 3.977 9,137 -0.01(-0.15%)
May 08, 2006 3.871 3.989 3.812 3.983 15,568 +0.08(+2.12%)
May 05, 2006 3.900 3.953 3.888 3.900 1,353 -0.02(-0.45%)
May 04, 2006 3.983 3.983 3.894 3.918 1,692 +0.02(+0.45%)
May 03, 2006 3.906 3.930 3.853 3.900 3,892 -0.01(-0.30%)
May 02, 2006 3.936 3.959 3.912 3.912 12,522 -0.08(-2.07%)
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.