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 )

11.84 -0.63 (-5.05%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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, 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%)
May 01, 2006 3.936 3.995 3.936 3.995 12,014 +0.04(+1.05%)
Apr 28, 2006 3.936 3.953 3.936 3.953 6,091 +0.01(+0.15%)
Apr 27, 2006 3.959 3.965 3.906 3.948 6,938 -0.04(-0.89%)
Apr 26, 2006 3.965 3.983 3.959 3.983 7,614 +0.01(+0.15%)
Apr 25, 2006 4.030 4.030 3.977 3.977 4,399 -0.06(-1.46%)
Apr 24, 2006 3.953 4.036 3.953 4.036 9,814 +0.10(+2.55%)
Apr 21, 2006 3.894 3.942 3.894 3.936 31,305 +0.01(+0.30%)
Apr 20, 2006 3.900 3.924 3.900 3.924 9,476 +0.00(+0.00%)
Apr 19, 2006 3.753 3.924 3.753 3.924 58,380 +0.04(+1.07%)
Apr 18, 2006 3.930 3.930 3.871 3.883 3,045 -0.04(-0.91%)
Apr 17, 2006 3.883 3.930 3.871 3.918 2,030 -0.01(-0.30%)
Apr 13, 2006 3.900 3.930 3.859 3.930 25,213 +0.00(+0.00%)
Apr 12, 2006 3.900 3.930 3.900 3.930 5,753 +0.01(+0.15%)
Apr 11, 2006 3.912 3.930 3.888 3.924 12,522 +0.01(+0.30%)
Apr 10, 2006 3.930 3.959 3.912 3.912 9,307 -0.04(-1.05%)
Apr 07, 2006 3.924 3.959 3.912 3.953 5,076 +0.03(+0.75%)
Apr 06, 2006 3.900 3.959 3.894 3.924 21,998 -0.02(-0.45%)
Apr 05, 2006 3.900 3.983 3.900 3.942 9,307 +0.02(+0.45%)
Apr 04, 2006 3.953 3.989 3.900 3.924 11,676 -0.06(-1.63%)
Apr 03, 2006 3.959 4.007 3.936 3.989 13,537 +0.00(+0.00%)
Mar 31, 2006 3.959 3.989 3.959 3.989 14,552 +0.00(+0.00%)
Mar 30, 2006 3.953 3.989 3.953 3.989 35,366 +0.04(+1.05%)
Mar 29, 2006 3.930 3.948 3.900 3.948 4,907 +0.02(+0.60%)
Mar 28, 2006 3.912 3.953 3.905 3.924 6,261 -0.02(-0.45%)
Mar 27, 2006 3.953 3.953 3.900 3.942 97,132 +0.01(+0.30%)
Mar 24, 2006 3.900 3.936 3.900 3.930 9,814 -0.01(-0.15%)
Mar 23, 2006 3.959 3.959 3.900 3.936 58,888 -0.01(-0.15%)
Mar 22, 2006 3.906 3.942 3.906 3.942 7,107 +0.02(+0.45%)
Mar 21, 2006 3.912 3.930 3.912 3.924 3,722 -0.01(-0.15%)
Mar 20, 2006 4.018 4.018 3.930 3.930 9,476 -0.09(-2.35%)
Mar 17, 2006 3.959 4.060 3.959 4.024 16,583 +0.09(+2.41%)
Mar 16, 2006 4.060 4.089 3.900 3.930 49,750 -0.07(-1.77%)
Mar 15, 2006 4.013 4.013 3.971 4.001 6,091 -0.05(-1.17%)
Mar 14, 2006 4.078 4.095 4.048 4.048 1,861 -0.06(-1.44%)
Mar 13, 2006 3.989 4.107 3.989 4.107 13,199 +0.09(+2.21%)
Mar 10, 2006 4.089 4.107 4.007 4.018 3,553 -0.11(-2.58%)
Mar 09, 2006 4.048 4.125 4.048 4.125 11,845 +0.05(+1.31%)
Mar 08, 2006 3.971 4.083 3.971 4.072 20,814 +0.08(+1.92%)
Mar 07, 2006 3.924 4.018 3.924 3.995 22,167 +0.06(+1.65%)
Mar 06, 2006 3.930 3.959 3.900 3.930 16,245 +0.00(+0.00%)
Mar 03, 2006 3.936 3.977 3.900 3.930 9,814 -0.01(-0.15%)
Mar 02, 2006 4.018 4.018 3.906 3.936 14,383 -0.05(-1.33%)
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.