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 )

12.61 +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, 2018 10.06 10.11 9.917 10.00 264,098 -0.08(-0.77%)
May 30, 2018 10.06 10.09 10.02 10.08 196,842 +0.03(+0.31%)
May 29, 2018 9.987 10.08 9.958 10.05 191,699 +0.06(+0.62%)
May 25, 2018 9.987 9.987 9.987 0 -0.02(-0.15%)
May 24, 2018 10.06 10.08 9.987 10.00 115,206 -0.09(-0.92%)
May 23, 2018 10.08 10.11 10.03 10.09 117,421 +0.00(+0.00%)
May 22, 2018 10.11 10.16 10.06 10.09 226,437 -0.02(-0.15%)
May 21, 2018 10.06 10.11 10.02 10.11 250,392 +0.08(+0.77%)
May 18, 2018 10.06 10.06 9.971 10.03 138,815 +0.02(+0.15%)
May 17, 2018 10.06 10.13 9.987 10.02 181,183 -0.03(-0.31%)
May 16, 2018 10.03 10.11 10.03 10.05 170,398 -0.02(-0.15%)
May 15, 2018 10.02 10.09 10.02 10.06 149,498 +0.05(+0.46%)
May 14, 2018 10.08 10.11 10.02 10.02 161,235 -0.06(-0.61%)
May 11, 2018 10.14 10.17 10.03 10.08 124,800 -0.06(-0.61%)
May 10, 2018 10.09 10.14 10.06 10.14 139,056 +0.06(+0.61%)
May 09, 2018 10.11 10.13 10.00 10.08 156,839 +0.00(+0.00%)
May 08, 2018 10.20 10.26 10.07 10.08 162,685 -0.14(-1.36%)
May 07, 2018 10.19 10.25 10.17 10.22 147,731 +0.03(+0.30%)
May 04, 2018 9.971 10.19 9.971 10.19 181,685 +0.19(+1.85%)
May 03, 2018 9.910 10.03 9.848 10.00 170,425 +0.09(+0.93%)
May 02, 2018 9.879 10.03 9.879 9.910 302,482 -0.25(-2.43%)
May 01, 2018 10.17 10.19 9.987 10.16 151,229 +0.00(+0.00%)
Apr 30, 2018 10.20 10.20 10.11 10.16 176,954 -0.02(-0.15%)
Apr 27, 2018 10.14 10.22 10.11 10.17 139,718 +0.06(+0.61%)
Apr 26, 2018 10.03 10.17 9.987 10.11 167,428 +0.06(+0.62%)
Apr 25, 2018 10.06 10.08 9.987 10.05 132,028 +0.00(+0.00%)
Apr 24, 2018 10.02 10.09 9.956 10.05 136,494 +0.03(+0.31%)
Apr 23, 2018 9.941 10.04 9.910 10.02 125,322 +0.12(+1.25%)
Apr 20, 2018 9.879 9.971 9.863 9.894 199,453 -0.02(-0.16%)
Apr 19, 2018 10.05 10.06 9.879 9.910 131,905 -0.14(-1.38%)
Apr 18, 2018 10.00 10.08 10.00 10.05 106,728 +0.05(+0.46%)
Apr 17, 2018 9.971 10.00 9.910 10.00 118,382 +0.05(+0.46%)
Apr 16, 2018 9.956 9.987 9.879 9.956 105,439 +0.05(+0.47%)
Apr 13, 2018 9.987 9.987 9.879 9.910 118,245 -0.05(-0.47%)
Apr 12, 2018 10.05 10.05 9.925 9.956 109,558 -0.06(-0.62%)
Apr 11, 2018 10.06 10.09 9.987 10.02 122,736 -0.06(-0.61%)
Apr 10, 2018 10.13 10.13 10.03 10.08 205,498 +0.03(+0.31%)
Apr 09, 2018 10.03 10.09 9.987 10.05 198,574 +0.06(+0.62%)
Apr 06, 2018 9.987 10.06 9.956 9.987 158,442 -0.02(-0.15%)
Apr 05, 2018 9.987 10.05 9.941 10.00 142,410 +0.05(+0.46%)
Apr 04, 2018 9.956 10.02 9.871 9.956 195,022 -0.08(-0.77%)
Apr 03, 2018 9.833 10.05 9.802 10.03 303,156 +0.20(+2.04%)
Apr 02, 2018 9.956 10.02 9.709 9.833 297,952 -0.12(-1.24%)
Mar 29, 2018 9.956 9.956 9.956 0 +0.12(+1.22%)
Mar 28, 2018 9.716 9.836 9.641 9.836 350,079 +0.09(+0.92%)
Mar 27, 2018 9.701 9.791 9.626 9.746 205,933 +0.08(+0.78%)
Mar 26, 2018 9.611 9.686 9.551 9.671 213,218 +0.12(+1.26%)
Mar 23, 2018 9.701 9.701 9.543 9.551 174,966 -0.11(-1.09%)
Mar 22, 2018 9.641 9.753 9.626 9.656 213,377 -0.02(-0.16%)
Mar 21, 2018 9.701 9.746 9.596 9.671 175,833 -0.02(-0.16%)
Mar 20, 2018 9.791 9.791 9.671 9.686 132,405 -0.09(-0.92%)
Mar 19, 2018 9.851 9.866 9.686 9.776 205,129 -0.11(-1.06%)
Mar 16, 2018 9.776 9.896 9.731 9.881 662,284 +0.14(+1.39%)
Mar 15, 2018 9.866 9.866 9.716 9.746 171,234 -0.12(-1.22%)
Mar 14, 2018 9.806 9.911 9.806 9.866 236,591 +0.09(+0.92%)
Mar 13, 2018 9.701 9.821 9.701 9.776 207,566 +0.09(+0.93%)
Mar 12, 2018 9.581 9.731 9.581 9.686 184,994 +0.14(+1.42%)
Mar 09, 2018 9.521 9.551 9.438 9.551 188,049 +0.06(+0.63%)
Mar 08, 2018 9.445 9.521 9.408 9.491 236,106 +0.06(+0.64%)
Mar 07, 2018 9.445 9.430 172,598 +0.06(+0.64%)
Mar 06, 2018 9.220 9.385 9.175 9.370 216,111 +0.14(+1.46%)
Mar 05, 2018 9.205 9.348 9.205 9.235 163,837 +0.03(+0.33%)
Mar 02, 2018 9.070 9.205 9.033 9.205 168,585 +0.08(+0.82%)
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.