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 28, 2010 5.709 5.709 5.552 5.709 224,205 +0.11(+1.95%)
May 27, 2010 5.534 5.606 5.431 5.600 84,464 +0.11(+1.99%)
May 26, 2010 5.491 5.570 5.455 5.491 770 +0.01(+0.22%)
May 25, 2010 5.346 5.491 5.346 5.479 140,070 +0.06(+1.12%)
May 24, 2010 5.516 5.540 5.419 5.419 103,834 -0.07(-1.22%)
May 21, 2010 5.370 5.528 5.346 5.485 135,302 +0.06(+1.12%)
May 20, 2010 5.491 5.509 5.425 5.425 206,804 -0.18(-3.14%)
May 19, 2010 5.509 5.649 5.509 5.600 143,971 +0.06(+1.09%)
May 18, 2010 5.649 5.697 5.528 5.540 150,234 -0.06(-1.08%)
May 17, 2010 5.600 5.661 5.528 5.600 98,373 +0.01(+0.11%)
May 14, 2010 5.594 5.594 5.485 5.594 87,919 -0.01(-0.22%)
May 13, 2010 5.612 5.637 5.558 5.606 116,081 -0.02(-0.43%)
May 12, 2010 5.485 5.679 5.485 5.631 108,671 +0.15(+2.65%)
May 11, 2010 5.461 5.528 5.455 5.485 102,341 -0.04(-0.66%)
May 10, 2010 5.461 5.552 5.443 5.522 148,859 +0.21(+4.00%)
May 07, 2010 5.297 5.358 5.273 5.309 210,610 -0.02(-0.34%)
May 06, 2010 5.528 5.534 5.303 5.328 273,105 -0.19(-3.41%)
May 05, 2010 5.582 5.622 5.497 5.516 96,531 -0.05(-0.87%)
May 04, 2010 5.643 5.685 5.516 5.564 208,883 -0.13(-2.34%)
May 03, 2010 5.643 5.697 5.619 5.697 90,697 +0.08(+1.40%)
Apr 30, 2010 5.716 5.752 5.619 5.619 254,246 -0.08(-1.38%)
Apr 29, 2010 5.606 5.697 5.606 5.697 114,240 +0.13(+2.29%)
Apr 28, 2010 5.594 5.600 5.511 5.570 91,963 +0.07(+1.32%)
Apr 27, 2010 5.619 5.619 5.461 5.497 162,570 -0.11(-1.95%)
Apr 26, 2010 5.540 5.619 5.540 5.606 139,247 +0.07(+1.20%)
Apr 23, 2010 5.516 5.546 5.503 5.540 56,810 +0.03(+0.55%)
Apr 22, 2010 5.455 5.546 5.443 5.509 92,912 +0.05(+1.00%)
Apr 21, 2010 5.485 5.485 5.443 5.455 86,805 -0.03(-0.55%)
Apr 20, 2010 5.449 5.485 5.449 5.485 58,609 +0.03(+0.56%)
Apr 19, 2010 5.497 5.509 5.437 5.455 66,937 -0.04(-0.77%)
Apr 16, 2010 5.540 5.540 5.425 5.497 192,408 -0.03(-0.55%)
Apr 15, 2010 5.522 5.546 5.509 5.528 84,863 -0.01(-0.22%)
Apr 14, 2010 5.516 5.540 5.503 5.540 141,608 +0.03(+0.55%)
Apr 13, 2010 5.522 5.522 5.509 5.509 149,958 +0.00(+0.00%)
Apr 12, 2010 5.516 5.516 5.479 5.509 114,261 +0.01(+0.11%)
Apr 09, 2010 5.509 5.516 5.497 5.503 75,822 +0.00(+0.00%)
Apr 08, 2010 5.503 5.516 5.491 5.503 61,753 -0.01(-0.22%)
Apr 07, 2010 5.516 5.534 5.497 5.516 148,647 +0.00(+0.00%)
Apr 06, 2010 5.528 5.528 5.503 5.516 225,664 +0.00(+0.00%)
Apr 05, 2010 5.449 5.516 5.449 5.516 152,120 +0.05(+0.89%)
Apr 01, 2010 5.467 5.467 5.467 5.467 125,391 +0.01(+0.22%)
Mar 31, 2010 5.473 5.516 5.455 5.455 160,869 -0.01(-0.22%)
Mar 30, 2010 5.479 5.534 5.455 5.467 87,186 +0.02(+0.45%)
Mar 29, 2010 5.485 5.485 5.425 5.443 167,048 +0.01(+0.11%)
Mar 26, 2010 5.449 5.484 5.425 5.437 119,572 -0.04(-0.65%)
Mar 25, 2010 5.502 5.514 5.466 5.472 136,450 -0.02(-0.43%)
Mar 24, 2010 5.496 5.514 5.472 5.496 155,076 -0.01(-0.21%)
Mar 23, 2010 5.531 5.531 5.460 5.508 164,611 +0.01(+0.11%)
Mar 22, 2010 5.348 5.525 5.348 5.502 518,254 +0.15(+2.76%)
Mar 19, 2010 5.384 5.384 5.330 5.354 284,307 -0.03(-0.55%)
Mar 18, 2010 5.330 5.401 5.319 5.384 1,386,582 +0.05(+0.89%)
Mar 17, 2010 5.319 5.342 5.313 5.336 131,091 +0.02(+0.33%)
Mar 16, 2010 5.319 5.319 5.298 5.319 47,731 +0.01(+0.11%)
Mar 15, 2010 5.301 5.313 5.295 5.313 60,611 -0.01(-0.11%)
Mar 12, 2010 5.313 5.319 5.307 5.319 119,689 +0.00(+0.00%)
Mar 11, 2010 5.313 5.319 5.307 5.319 178,384 +0.00(+0.00%)
Mar 10, 2010 5.319 5.319 5.307 5.319 113,544 +0.00(+0.00%)
Mar 09, 2010 5.319 5.330 5.301 5.319 57,847 +0.01(+0.11%)
Mar 08, 2010 5.319 5.319 5.277 5.313 118,423 -0.01(-0.22%)
Mar 05, 2010 5.319 5.324 5.307 5.324 84,433 +0.01(+0.11%)
Mar 04, 2010 5.313 5.324 5.307 5.319 81,990 +0.01(+0.22%)
Mar 03, 2010 5.319 5.319 5.289 5.307 137,171 -0.01(-0.22%)
Mar 02, 2010 5.319 5.319 5.277 5.319 67,691 +0.02(+0.45%)
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.