Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 (%)
May 28, 2004 3.782 3.847 3.735 3.847 28,090 +0.04(+0.93%)
May 27, 2004 3.735 3.829 3.735 3.812 26,398 +0.06(+1.57%)
May 26, 2004 3.753 3.753 3.753 3.753 5,415 -0.02(-0.47%)
May 25, 2004 3.753 3.782 3.735 3.770 35,366 -0.01(-0.31%)
May 24, 2004 3.782 3.782 3.753 3.782 4,568 +0.00(+0.00%)
May 21, 2004 3.782 3.823 3.735 3.782 28,936 -0.06(-1.54%)
May 20, 2004 3.871 3.900 3.806 3.841 23,352 -0.04(-1.07%)
May 19, 2004 3.871 3.906 3.871 3.883 17,260 -0.02(-0.61%)
May 18, 2004 3.930 3.983 3.906 3.906 4,230 -0.07(-1.64%)
May 17, 2004 3.959 3.989 3.930 3.971 3,045 -0.05(-1.18%)
May 14, 2004 3.989 4.018 3.989 4.018 3,215 -0.02(-0.58%)
May 13, 2004 4.066 4.066 4.018 4.042 3,384 +0.04(+0.89%)
May 12, 2004 4.018 4.060 3.959 4.007 34,690 -0.07(-1.74%)
May 11, 2004 4.083 4.107 4.078 4.078 9,983 -0.06(-1.43%)
May 10, 2004 4.284 4.284 4.078 4.137 32,659 -0.21(-4.76%)
May 07, 2004 4.538 4.538 4.225 4.343 33,674 -0.21(-4.67%)
May 06, 2004 4.521 4.598 4.521 4.556 86,978 +0.05(+1.05%)
May 05, 2004 4.355 4.509 4.343 4.509 110,669 +0.15(+3.53%)
May 04, 2004 4.284 4.373 4.284 4.355 78,517 +0.08(+1.80%)
May 03, 2004 4.143 4.278 4.107 4.278 115,577 +0.14(+3.43%)
Apr 30, 2004 4.078 4.137 4.078 4.137 9,645 +0.06(+1.45%)
Apr 29, 2004 4.196 4.225 4.078 4.078 36,551 -0.06(-1.43%)
Apr 28, 2004 4.048 4.137 4.048 4.137 11,676 +0.05(+1.30%)
Apr 27, 2004 4.018 4.083 3.959 4.083 31,305 +0.04(+1.02%)
Apr 26, 2004 4.048 4.048 4.018 4.042 2,538 -0.05(-1.30%)
Apr 23, 2004 4.137 4.137 4.078 4.095 27,752 -0.01(-0.14%)
Apr 22, 2004 4.018 4.208 4.018 4.101 28,936 +0.04(+1.02%)
Apr 21, 2004 3.971 4.060 3.971 4.060 9,983 +0.08(+1.93%)
Apr 20, 2004 3.841 4.001 3.841 3.983 26,905 +0.14(+3.53%)
Apr 19, 2004 3.871 3.894 3.812 3.847 3,553 +0.01(+0.15%)
Apr 16, 2004 3.782 3.841 3.753 3.841 14,383 +0.03(+0.78%)
Apr 15, 2004 3.841 3.841 3.693 3.812 45,858 -0.04(-1.07%)
Apr 14, 2004 3.959 3.959 3.853 3.853 6,091 -0.11(-2.83%)
Apr 13, 2004 3.841 3.977 3.841 3.965 23,352 +0.12(+3.23%)
Apr 12, 2004 3.871 3.871 3.841 3.841 6,430 -0.03(-0.76%)
Apr 08, 2004 3.841 3.900 3.841 3.871 11,676 +0.03(+0.77%)
Apr 07, 2004 3.782 3.841 3.782 3.841 24,198 +0.04(+0.93%)
Apr 06, 2004 3.823 3.841 3.741 3.806 23,183 -0.01(-0.16%)
Apr 05, 2004 3.871 3.900 3.788 3.812 26,398 -0.09(-2.27%)
Apr 02, 2004 3.912 3.918 3.841 3.900 6,938 -0.01(-0.30%)
Apr 01, 2004 3.959 4.048 3.912 3.912 33,505 +0.07(+1.85%)
Mar 31, 2004 3.883 3.883 3.841 3.841 32,151 -0.05(-1.22%)
Mar 30, 2004 3.877 3.888 3.877 3.888 11,168 +0.01(+0.15%)
Mar 29, 2004 3.871 3.888 3.853 3.883 17,598 -0.01(-0.30%)
Mar 26, 2004 3.983 3.989 3.877 3.894 16,075 -0.09(-2.37%)
Mar 25, 2004 3.995 3.995 3.989 3.989 5,584 -0.02(-0.59%)
Mar 24, 2004 4.137 4.160 3.959 4.013 44,166 -0.10(-2.44%)
Mar 23, 2004 4.125 4.125 4.101 4.113 13,876 +0.01(+0.29%)
Mar 22, 2004 3.989 4.119 3.989 4.101 63,626 +0.14(+3.58%)
Mar 19, 2004 3.900 3.971 3.900 3.959 22,506 +0.03(+0.75%)
Mar 18, 2004 3.930 3.971 3.918 3.930 20,814 -0.01(-0.15%)
Mar 17, 2004 3.871 3.959 3.871 3.936 50,765 +0.07(+1.83%)
Mar 16, 2004 3.753 3.894 3.676 3.865 97,470 +0.11(+2.83%)
Mar 15, 2004 3.812 3.818 3.758 3.758 10,660 -0.08(-2.00%)
Mar 12, 2004 3.835 3.835 3.812 3.835 4,907 +0.00(+0.00%)
Mar 11, 2004 3.835 3.835 3.835 3.835 5,753 +0.00(+0.00%)
Mar 10, 2004 3.735 3.841 3.735 3.835 7,953 +0.10(+2.69%)
Mar 09, 2004 3.753 3.753 3.664 3.735 79,533 -0.04(-1.10%)
Mar 08, 2004 3.912 3.912 3.723 3.776 82,917 -0.09(-2.44%)
Mar 05, 2004 3.871 3.883 3.841 3.871 14,722 -0.06(-1.50%)
Mar 04, 2004 4.018 4.018 3.871 3.930 12,860 -0.09(-2.21%)
Mar 03, 2004 4.048 4.048 3.989 4.018 15,906 -0.09(-2.16%)
Mar 02, 2004 4.048 4.107 3.959 4.107 16,583 +0.03(+0.72%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.