Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dynex Capital (NY: DX )

12.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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, 2005 4.432 4.432 4.403 4.420 5,753 +0.00(+0.00%)
May 27, 2005 4.379 4.426 4.361 4.420 13,876 +0.04(+0.94%)
May 26, 2005 4.373 4.379 4.343 4.379 1,015 -0.01(-0.13%)
May 25, 2005 4.332 4.385 4.332 4.385 15,737 +0.04(+0.95%)
May 24, 2005 4.355 4.373 4.320 4.343 10,999 -0.03(-0.68%)
May 23, 2005 4.278 4.373 4.278 4.373 18,952 -0.02(-0.54%)
May 20, 2005 4.373 4.397 4.373 4.397 24,367 -0.04(-0.80%)
May 19, 2005 4.491 4.521 4.373 4.432 22,675 +0.00(+0.00%)
May 18, 2005 4.237 4.432 4.231 4.432 36,889 +0.20(+4.60%)
May 17, 2005 4.261 4.261 4.237 4.237 17,598 -0.09(-2.05%)
May 16, 2005 4.225 4.326 4.225 4.326 11,337 +0.06(+1.39%)
May 13, 2005 4.261 4.267 4.255 4.267 2,538 -0.02(-0.41%)
May 12, 2005 4.284 4.314 4.196 4.284 24,536 +0.09(+2.11%)
May 11, 2005 4.219 4.219 4.196 4.196 3,045 -0.05(-1.25%)
May 10, 2005 4.190 4.249 4.166 4.249 18,106 +0.00(+0.00%)
May 09, 2005 4.202 4.249 4.166 4.249 18,952 -0.01(-0.14%)
May 06, 2005 4.213 4.255 4.166 4.255 42,643 -0.08(-1.77%)
May 05, 2005 4.314 4.332 4.314 4.332 3,384 -0.02(-0.41%)
May 04, 2005 4.373 4.373 4.349 4.349 19,460 +0.09(+2.22%)
May 03, 2005 4.255 4.267 4.255 4.255 18,783 -0.06(-1.37%)
May 02, 2005 4.367 4.367 4.166 4.314 20,475 -0.06(-1.35%)
Apr 29, 2005 4.355 4.379 4.314 4.373 7,953 +0.03(+0.68%)
Apr 28, 2005 4.343 4.343 4.343 4.343 6,938 -0.03(-0.68%)
Apr 27, 2005 4.332 4.373 4.332 4.373 49,919 +0.01(+0.27%)
Apr 26, 2005 4.343 4.361 4.343 4.361 2,369 -0.01(-0.27%)
Apr 25, 2005 4.343 4.373 4.343 4.373 1,692 +0.03(+0.68%)
Apr 22, 2005 4.343 4.343 4.343 4.343 2,538 +0.00(+0.00%)
Apr 21, 2005 4.367 4.385 4.314 4.343 14,722 -0.01(-0.27%)
Apr 20, 2005 4.349 4.361 4.349 4.355 1,015 +0.00(+0.00%)
Apr 19, 2005 4.343 4.355 4.343 4.355 3,892 -0.01(-0.27%)
Apr 18, 2005 4.343 4.367 4.343 4.367 2,876 -0.01(-0.14%)
Apr 15, 2005 4.343 4.373 4.343 4.373 4,738 +0.01(+0.27%)
Apr 14, 2005 4.367 4.367 4.343 4.361 8,122 -0.01(-0.14%)
Apr 13, 2005 4.343 4.379 4.332 4.367 21,829 +0.02(+0.54%)
Apr 12, 2005 4.373 4.373 4.314 4.343 20,983 +0.03(+0.68%)
Apr 11, 2005 4.284 4.343 4.267 4.314 29,951 -0.02(-0.54%)
Apr 08, 2005 4.343 4.343 4.326 4.338 17,091 -0.04(-0.94%)
Apr 07, 2005 4.373 4.379 4.343 4.379 676 +0.02(+0.41%)
Apr 06, 2005 4.373 4.403 4.314 4.361 15,060 -0.02(-0.54%)
Apr 05, 2005 4.373 4.426 4.348 4.385 9,814 -0.02(-0.40%)
Apr 04, 2005 4.355 4.403 4.343 4.403 24,367 +0.04(+0.81%)
Apr 01, 2005 4.343 4.373 4.284 4.367 20,137 -0.01(-0.14%)
Mar 31, 2005 4.373 4.385 4.361 4.373 5,076 +0.00(+0.00%)
Mar 30, 2005 4.343 4.373 4.343 4.373 13,029 +0.02(+0.54%)
Mar 29, 2005 4.320 4.379 4.284 4.349 8,291 -0.03(-0.67%)
Mar 28, 2005 4.314 4.379 4.314 4.379 12,183 +0.04(+0.82%)
Mar 24, 2005 4.343 4.343 4.343 4.343 507 -0.01(-0.14%)
Mar 23, 2005 4.343 4.349 4.273 4.349 16,414 -0.02(-0.41%)
Mar 22, 2005 4.391 4.403 4.367 4.367 15,229 -0.04(-0.81%)
Mar 21, 2005 4.379 4.414 4.373 4.403 17,260 +0.02(+0.54%)
Mar 18, 2005 4.320 4.391 4.290 4.379 29,105 +0.01(+0.27%)
Mar 17, 2005 4.255 4.373 4.225 4.367 21,321 +0.16(+3.79%)
Mar 16, 2005 4.225 4.231 4.196 4.208 5,076 -0.05(-1.11%)
Mar 15, 2005 4.255 4.314 4.255 4.255 7,614 -0.01(-0.28%)
Mar 14, 2005 4.284 4.290 4.255 4.267 6,091 -0.02(-0.41%)
Mar 11, 2005 4.284 4.332 4.284 4.284 8,460 -0.01(-0.14%)
Mar 10, 2005 4.314 4.349 4.261 4.290 26,229 -0.08(-1.76%)
Mar 09, 2005 4.373 4.403 4.361 4.367 14,722 -0.02(-0.40%)
Mar 08, 2005 4.373 4.426 4.373 4.385 5,076 +0.01(+0.27%)
Mar 07, 2005 4.373 4.403 4.373 4.373 507 +0.00(+0.00%)
Mar 04, 2005 4.373 4.373 4.373 4.373 9,137 +0.00(+0.00%)
Mar 03, 2005 4.373 4.432 4.373 4.373 6,261 +0.01(+0.14%)
Mar 02, 2005 4.343 4.438 4.314 4.367 68,364 +0.04(+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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.