Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Redwood Trust (NY: RWT )

6.480 +0.210 (+3.35%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Nov 29, 2002 9.342 9.342 9.307 9.335 39,307 -0.01(-0.07%)
Nov 27, 2002 9.273 9.342 9.273 9.342 196,828 +0.10(+1.08%)
Nov 26, 2002 9.273 9.307 9.208 9.242 113,554 -0.03(-0.33%)
Nov 25, 2002 9.273 9.290 9.239 9.273 107,149 +0.00(+0.00%)
Nov 22, 2002 9.239 9.290 9.232 9.273 286,216 +0.03(+0.33%)
Nov 21, 2002 9.263 9.273 9.222 9.242 195,954 +0.00(+0.04%)
Nov 20, 2002 9.273 9.273 9.222 9.239 161,306 -0.02(-0.19%)
Nov 19, 2002 9.270 9.276 9.222 9.256 242,832 -0.01(-0.07%)
Nov 18, 2002 9.311 9.311 9.222 9.263 134,227 +0.02(+0.26%)
Nov 15, 2002 9.239 9.270 9.239 9.239 319,409 -0.03(-0.37%)
Nov 14, 2002 9.222 9.283 9.222 9.273 151,697 +0.05(+0.56%)
Nov 13, 2002 9.180 9.273 9.153 9.222 81,526 +0.05(+0.56%)
Nov 12, 2002 9.101 9.256 9.101 9.170 84,438 +0.13(+1.44%)
Nov 11, 2002 9.136 9.153 9.040 9.040 61,144 -0.11(-1.20%)
Nov 08, 2002 9.239 9.287 9.146 9.149 302,521 -0.12(-1.30%)
Nov 07, 2002 9.342 9.373 9.225 9.270 493,235 -0.07(-0.77%)
Nov 06, 2002 9.376 9.441 9.301 9.342 115,593 -0.03(-0.29%)
Nov 05, 2002 9.342 9.417 9.294 9.369 85,602 -0.01(-0.07%)
Nov 04, 2002 9.325 9.462 9.318 9.376 105,111 +0.10(+1.07%)
Nov 01, 2002 9.239 9.283 9.139 9.276 116,175 +0.07(+0.75%)
Oct 31, 2002 9.204 9.273 9.204 9.208 86,767 +0.04(+0.41%)
Oct 30, 2002 8.998 9.201 8.998 9.170 91,135 +0.19(+2.10%)
Oct 29, 2002 9.012 9.101 8.844 8.981 227,983 -0.03(-0.38%)
Oct 28, 2002 9.033 9.101 8.998 9.015 74,538 -0.01(-0.15%)
Oct 25, 2002 8.950 9.033 8.950 9.029 104,819 +0.08(+0.88%)
Oct 24, 2002 8.827 8.998 8.827 8.950 103,946 +0.12(+1.40%)
Oct 23, 2002 8.796 8.933 8.761 8.827 121,125 +0.02(+0.23%)
Oct 22, 2002 8.930 8.940 8.806 8.806 97,831 -0.15(-1.69%)
Oct 21, 2002 8.878 8.998 8.878 8.957 96,958 +0.08(+0.89%)
Oct 18, 2002 8.930 8.933 8.871 8.878 757,032 -0.02(-0.19%)
Oct 17, 2002 8.964 9.067 8.878 8.895 175,282 -0.02(-0.19%)
Oct 16, 2002 8.923 8.998 8.792 8.912 190,713 -0.03(-0.38%)
Oct 15, 2002 8.899 9.088 8.899 8.947 154,609 +0.08(+0.93%)
Oct 14, 2002 8.895 8.957 8.861 8.864 757,032 -0.08(-0.92%)
Oct 11, 2002 8.590 8.981 8.535 8.947 201,195 +0.36(+4.20%)
Oct 10, 2002 8.140 8.590 8.085 8.586 332,803 +0.45(+5.49%)
Oct 09, 2002 8.569 8.569 8.037 8.140 334,258 -0.48(-5.62%)
Oct 08, 2002 8.500 8.713 8.167 8.624 375,895 -0.05(-0.63%)
Oct 07, 2002 9.015 9.015 8.500 8.679 356,678 -0.41(-4.46%)
Oct 04, 2002 9.548 9.548 8.971 9.084 308,636 -0.46(-4.86%)
Oct 03, 2002 9.582 9.599 9.486 9.548 153,153 -0.01(-0.14%)
Oct 02, 2002 9.428 9.596 9.376 9.562 158,685 +0.12(+1.27%)
Oct 01, 2002 9.359 9.441 9.325 9.441 79,488 +0.05(+0.59%)
Sep 30, 2002 9.393 9.469 9.328 9.386 2,508,107 -0.03(-0.36%)
Sep 27, 2002 9.503 9.582 9.417 9.421 815,265 -0.12(-1.22%)
Sep 26, 2002 9.342 9.537 9.342 9.537 219,248 -0.09(-0.89%)
Sep 25, 2002 9.592 9.678 9.582 9.623 13,451,885 +0.04(+0.43%)
Sep 24, 2002 9.754 9.874 9.572 9.582 163,635 -0.14(-1.45%)
Sep 23, 2002 9.788 9.788 9.617 9.723 163,926 -0.03(-0.32%)
Sep 20, 2002 9.857 9.926 9.709 9.754 173,243 -0.06(-0.60%)
Sep 19, 2002 9.957 9.994 9.788 9.812 117,340 -0.14(-1.45%)
Sep 18, 2002 9.823 9.970 9.754 9.957 170,041 +0.11(+1.15%)
Sep 17, 2002 10.18 10.20 9.802 9.843 266,417 -0.34(-3.31%)
Sep 16, 2002 10.13 10.21 10.13 10.18 93,173 +0.03(+0.27%)
Sep 13, 2002 10.17 10.17 10.13 10.15 184,017 -0.01(-0.13%)
Sep 12, 2002 10.18 10.19 10.15 10.17 119,669 -0.01(-0.13%)
Sep 11, 2002 10.20 10.21 10.17 10.18 46,877 -0.00(-0.03%)
Sep 10, 2002 10.18 10.22 10.18 10.18 114,719 +0.00(+0.00%)
Sep 09, 2002 10.20 10.25 10.15 10.18 175,573 -0.03(-0.34%)
Sep 06, 2002 10.09 10.22 10.09 10.22 436,749 +0.14(+1.36%)
Sep 05, 2002 10.13 10.20 10.08 10.08 78,906 -0.10(-0.98%)
Sep 04, 2002 9.994 10.18 9.994 10.18 107,440 +0.15(+1.47%)
Sep 03, 2002 10.20 10.20 9.960 10.03 128,986 -0.22(-2.11%)
Aug 30, 2002 10.26 10.34 10.20 10.25 146,456 -0.02(-0.20%)
Aug 29, 2002 10.11 10.32 10.11 10.27 190,713 +0.15(+1.53%)
Aug 28, 2002 10.13 10.18 10.11 10.11 79,779 -0.02(-0.17%)
Aug 27, 2002 10.14 10.21 10.03 10.13 151,988 +0.00(+0.00%)
Aug 26, 2002 10.13 10.14 10.06 10.13 237,300 +0.02(+0.17%)
Aug 23, 2002 10.08 10.18 10.05 10.11 247,491 +0.07(+0.68%)
Aug 22, 2002 9.926 10.15 9.878 10.05 186,346 +0.13(+1.32%)
Aug 21, 2002 9.957 9.957 9.881 9.915 89,679 +0.04(+0.45%)
Aug 20, 2002 9.857 9.957 9.853 9.871 183,143 +0.01(+0.07%)
Aug 16, 2002 9.857 9.902 9.771 9.864 152,571 +0.02(+0.21%)
Aug 15, 2002 9.702 9.922 9.702 9.843 494,982 -0.01(-0.10%)
Aug 14, 2002 9.706 9.857 9.702 9.853 143,545 +0.15(+1.56%)
Aug 13, 2002 9.685 9.833 9.668 9.702 279,810 +0.03(+0.36%)
Aug 12, 2002 9.558 9.668 9.531 9.668 105,984 +0.39(+4.26%)
Aug 07, 2002 9.246 9.287 9.211 9.273 169,458 +0.07(+0.75%)
Aug 06, 2002 9.252 9.325 9.170 9.204 255,644 +0.04(+0.41%)
Aug 05, 2002 9.170 9.290 9.136 9.167 224,198 -0.04(-0.41%)
Aug 02, 2002 9.462 9.513 9.204 9.204 196,246 -0.24(-2.51%)
Aug 01, 2002 9.651 9.661 9.393 9.441 87,058 -0.21(-2.17%)
Jul 31, 2002 9.531 9.668 9.531 9.651 135,392 +0.14(+1.44%)
Jul 30, 2002 9.675 9.716 9.376 9.513 271,367 -0.08(-0.79%)
Jul 29, 2002 9.342 9.850 9.342 9.589 354,640 +0.30(+3.22%)
Jul 26, 2002 9.033 9.338 9.033 9.290 179,649 +0.33(+3.64%)
Jul 25, 2002 8.730 9.012 8.645 8.964 252,732 +0.29(+3.37%)
Jul 24, 2002 8.318 8.706 7.951 8.672 453,928 +0.35(+4.25%)
Jul 23, 2002 8.620 8.741 7.899 8.318 690,355 -0.29(-3.35%)
Jul 22, 2002 8.827 8.957 8.569 8.607 391,909 -0.17(-1.92%)
Jul 19, 2002 8.827 8.875 8.696 8.775 293,495 -0.38(-4.13%)
Jul 17, 2002 9.294 9.376 9.153 9.153 611,449 -0.12(-1.30%)
Jul 12, 2002 9.513 9.527 9.204 9.273 348,817 -0.29(-2.98%)
Jul 11, 2002 9.987 10.01 9.101 9.558 668,517 -0.52(-5.11%)
Jul 10, 2002 10.05 10.07 9.963 10.07 172,661 +0.02(+0.17%)
Jul 09, 2002 9.943 10.06 9.943 10.06 221,286 +0.16(+1.60%)
Jul 08, 2002 9.994 9.994 9.898 9.898 157,229 -0.10(-0.96%)
Jul 05, 2002 9.771 10.07 9.771 9.994 143,545 +0.14(+1.39%)
Jul 04, 2002 10.13 10.29 9.720 9.857 359,590 +0.00(+0.00%)
Jul 03, 2002 10.13 10.29 9.720 9.857 359,590 -0.27(-2.71%)
Jul 02, 2002 10.68 10.68 9.445 10.13 1,199,896 -0.52(-4.84%)
Jul 01, 2002 10.80 10.80 10.57 10.65 672,303 -0.17(-1.59%)
Jun 28, 2002 10.58 10.82 10.51 10.82 5,039,507 +0.20(+1.91%)
Jun 27, 2002 10.57 10.63 10.45 10.62 365,122 +0.11(+1.01%)
Jun 26, 2002 10.28 10.51 10.13 10.51 383,466 -0.03(-0.26%)
Jun 25, 2002 10.40 10.56 10.32 10.54 415,785 +0.38(+3.75%)
Jun 21, 2002 10.10 10.21 10.00 10.16 1,927,230 +0.09(+0.85%)
Jun 20, 2002 9.960 10.13 9.960 10.07 308,927 +0.11(+1.10%)
Jun 19, 2002 10.05 10.22 9.960 9.960 500,806 -0.14(-1.36%)
Jun 18, 2002 10.08 10.22 10.06 10.10 332,511 +0.02(+0.17%)
Jun 17, 2002 10.09 10.12 10.04 10.08 413,165 -0.00(-0.03%)
Jun 14, 2002 10.04 10.11 9.998 10.08 383,174 +0.00(+0.03%)
Jun 12, 2002 10.04 10.08 10.01 10.08 336,879 +0.04(+0.38%)
Jun 11, 2002 10.03 10.06 10.03 10.04 250,985 +0.01(+0.10%)
Jun 10, 2002 10.10 10.10 10.03 10.03 191,878 -0.06(-0.61%)
Jun 07, 2002 10.04 10.13 10.02 10.09 200,613 +0.05(+0.55%)
Jun 06, 2002 10.03 10.07 10.03 10.04 291,748 +0.01(+0.10%)
Jun 05, 2002 10.03 10.07 10.01 10.03 299,027 -0.10(-1.02%)
May 31, 2002 10.05 10.21 10.05 10.13 271,949 +0.16(+1.62%)
May 28, 2002 10.06 10.06 9.967 9.970 188,675 -0.04(-0.41%)
May 27, 2002 10.04 10.10 9.987 10.01 127,822 +0.00(+0.00%)
May 24, 2002 10.04 10.10 9.987 10.01 127,822 -0.03(-0.31%)
May 23, 2002 10.03 10.05 9.960 10.04 234,971 +0.03(+0.34%)
May 22, 2002 9.960 10.02 9.908 10.01 220,704 +0.05(+0.48%)
May 21, 2002 10.01 10.01 9.926 9.960 181,687 +0.00(+0.00%)
May 20, 2002 10.08 10.08 9.960 9.960 215,171 -0.13(-1.33%)
May 17, 2002 10.13 10.14 10.06 10.09 240,794 -0.02(-0.24%)
May 16, 2002 9.998 10.12 9.984 10.12 205,272 +0.10(+1.03%)
May 15, 2002 9.881 10.04 9.878 10.01 256,517 +0.12(+1.21%)
May 14, 2002 9.888 9.936 9.857 9.895 341,829 +0.00(+0.03%)
May 13, 2002 9.891 9.943 9.878 9.891 189,258 -0.01(-0.07%)
May 10, 2002 9.908 9.957 9.853 9.898 190,422 +0.01(+0.07%)
May 09, 2002 9.819 9.957 9.754 9.891 1,252,015 +0.04(+0.38%)
May 08, 2002 9.960 9.974 9.720 9.853 195,954 -0.12(-1.21%)
May 07, 2002 10.03 10.06 9.960 9.974 309,218 -0.06(-0.62%)
May 06, 2002 9.994 10.06 9.994 10.04 327,853 +0.04(+0.41%)
May 03, 2002 10.05 10.08 9.977 9.994 147,330 -0.03(-0.34%)
May 02, 2002 9.908 10.07 9.891 10.03 379,680 +0.12(+1.21%)
May 01, 2002 9.908 9.908 9.805 9.908 176,737 +0.00(+0.00%)
Apr 30, 2002 9.730 9.939 9.668 9.908 219,248 +0.20(+2.02%)
Apr 29, 2002 9.496 9.726 9.496 9.713 251,858 +0.22(+2.28%)
Apr 26, 2002 9.355 9.531 9.349 9.496 138,012 +0.19(+1.99%)
Apr 25, 2002 9.280 9.410 9.280 9.311 276,025 +0.03(+0.33%)
Apr 24, 2002 9.307 9.414 9.276 9.280 351,437 +0.00(+0.04%)
Apr 23, 2002 9.321 9.390 9.273 9.276 179,067 +0.00(+0.04%)
Apr 22, 2002 9.410 9.417 9.273 9.273 254,770 -0.11(-1.14%)
Apr 19, 2002 9.520 9.548 9.376 9.380 115,010 -0.13(-1.37%)
Apr 18, 2002 9.325 9.510 9.325 9.510 197,410 +0.21(+2.29%)
Apr 17, 2002 9.496 9.496 9.276 9.297 149,950 -0.24(-2.56%)
Apr 16, 2002 9.603 9.641 9.479 9.541 235,262 -0.06(-0.61%)
Apr 15, 2002 9.592 9.651 9.548 9.599 176,155 +0.01(+0.07%)
Apr 12, 2002 9.658 9.702 9.483 9.592 178,484 -0.09(-0.92%)
Apr 11, 2002 9.720 9.754 9.668 9.682 164,508 +0.05(+0.50%)
Apr 10, 2002 9.448 9.726 9.448 9.634 207,019 +0.16(+1.67%)
Apr 09, 2002 9.397 9.476 9.393 9.476 200,613 +0.08(+0.88%)
Apr 08, 2002 9.383 9.424 9.366 9.393 115,884 +0.01(+0.11%)
Apr 05, 2002 9.390 9.404 9.376 9.383 131,607 -0.01(-0.07%)
Apr 04, 2002 9.325 9.400 9.294 9.390 79,488 +0.10(+1.07%)
Apr 03, 2002 9.393 9.441 9.280 9.290 128,986 -0.05(-0.59%)
Apr 02, 2002 9.342 9.424 9.328 9.345 133,354 +0.01(+0.07%)
Apr 01, 2002 9.359 9.366 9.297 9.338 138,304 -0.01(-0.15%)
Mar 29, 2002 9.355 9.359 9.294 9.352 109,769 +0.00(+0.00%)
Mar 28, 2002 9.355 9.359 9.294 9.352 109,769 +0.03(+0.29%)
Mar 27, 2002 9.294 9.328 9.273 9.325 1,281,131 -0.02(-0.18%)
Mar 26, 2002 9.290 9.431 9.280 9.342 144,127 -0.10(-1.05%)
Mar 25, 2002 9.321 9.441 9.276 9.441 197,993 +0.16(+1.78%)
Mar 22, 2002 9.307 9.386 9.273 9.276 137,430 +0.04(+0.41%)
Mar 21, 2002 9.204 9.239 9.184 9.239 109,478 +0.07(+0.75%)
Mar 20, 2002 9.204 9.204 9.088 9.170 110,060 -0.08(-0.89%)
Mar 19, 2002 9.218 9.256 9.177 9.252 101,908 +0.03(+0.37%)
Mar 18, 2002 9.222 9.239 9.153 9.218 108,313 +0.04(+0.45%)
Mar 15, 2002 9.136 9.204 9.136 9.177 133,936 +0.01(+0.07%)
Mar 14, 2002 9.160 9.283 9.136 9.170 153,735 +0.10(+1.06%)
Mar 13, 2002 9.112 9.132 8.895 9.074 179,940 -0.04(-0.41%)
Mar 12, 2002 9.118 9.143 9.033 9.112 94,337 +0.16(+1.84%)
Mar 11, 2002 9.118 9.273 8.902 8.947 359,881 -0.13(-1.47%)
Mar 08, 2002 9.084 9.170 9.002 9.081 124,619 +0.05(+0.53%)
Mar 07, 2002 9.170 9.204 8.964 9.033 279,810 -0.19(-2.05%)
Mar 06, 2002 9.136 9.393 9.136 9.222 220,995 +0.05(+0.52%)
Mar 05, 2002 8.964 9.187 8.964 9.173 201,195 +0.16(+1.75%)
Mar 04, 2002 9.136 9.187 8.947 9.015 147,330 -0.09(-0.94%)
Mar 01, 2002 8.909 9.187 8.861 9.101 197,701 +0.20(+2.24%)
Feb 28, 2002 8.916 8.916 8.844 8.902 75,120 -0.01(-0.15%)
Feb 27, 2002 8.864 8.930 8.792 8.916 107,149 +0.05(+0.62%)
Feb 26, 2002 8.820 8.878 8.775 8.861 85,020 +0.02(+0.23%)
Feb 25, 2002 8.754 8.868 8.672 8.840 127,822 +0.09(+0.98%)
Feb 22, 2002 8.552 8.754 8.517 8.754 126,366 +0.27(+3.20%)
Feb 21, 2002 8.603 8.603 8.483 8.483 121,416 -0.05(-0.60%)
Feb 20, 2002 8.483 8.535 8.476 8.535 107,440 +0.05(+0.61%)
Feb 19, 2002 8.535 8.535 8.480 8.483 93,173 +0.03(+0.41%)
Feb 18, 2002 8.517 8.517 8.449 8.449 327,853 +0.00(+0.00%)
Feb 15, 2002 8.517 8.517 8.449 8.449 327,853 -0.10(-1.20%)
Feb 14, 2002 8.583 8.617 8.552 8.552 137,721 -0.03(-0.36%)
Feb 13, 2002 8.517 8.583 8.517 8.583 191,587 +0.02(+0.28%)
Feb 12, 2002 8.531 8.566 8.500 8.559 192,460 +0.07(+0.85%)
Feb 11, 2002 8.528 8.531 8.469 8.487 129,860 -0.04(-0.52%)
Feb 08, 2002 8.469 8.531 8.469 8.531 88,514 +0.06(+0.73%)
Feb 07, 2002 8.408 8.566 8.311 8.469 476,348 +0.00(+0.04%)
Feb 06, 2002 8.631 8.672 8.466 8.466 142,671 -0.13(-1.56%)
Feb 05, 2002 8.706 8.724 8.590 8.600 165,382 -0.11(-1.22%)
Feb 04, 2002 8.620 8.706 8.603 8.706 161,597 +0.08(+0.96%)
Feb 01, 2002 8.655 8.665 8.607 8.624 58,233 -0.03(-0.36%)
Jan 31, 2002 8.586 8.655 8.555 8.655 259,138 +0.08(+0.96%)
Jan 30, 2002 8.620 8.620 8.490 8.572 69,297 -0.02(-0.24%)
Jan 29, 2002 8.500 8.593 8.421 8.593 80,653 +0.08(+0.89%)
Jan 28, 2002 8.380 8.517 8.380 8.517 166,255 +0.16(+1.97%)
Jan 25, 2002 8.366 8.401 8.315 8.353 52,409 -0.03(-0.33%)
Jan 24, 2002 8.380 8.414 8.349 8.380 51,245 +0.00(+0.00%)
Jan 23, 2002 8.346 8.380 8.315 8.380 58,815 +0.07(+0.83%)
Jan 22, 2002 8.356 8.380 8.311 8.311 68,132 -0.00(-0.04%)
Jan 21, 2002 8.363 8.363 8.315 8.315 87,932 +0.00(+0.00%)
Jan 18, 2002 8.363 8.363 8.315 8.315 1,106,432 -0.05(-0.58%)
Jan 17, 2002 8.277 8.363 8.246 8.363 181,978 +0.09(+1.04%)
Jan 16, 2002 8.274 8.332 8.243 8.277 144,127 +0.01(+0.08%)
Jan 15, 2002 8.191 8.287 8.181 8.270 243,997 +0.04(+0.54%)
Jan 14, 2002 8.160 8.243 8.157 8.226 91,135 +0.07(+0.80%)
Jan 11, 2002 8.174 8.243 8.160 8.160 63,183 -0.05(-0.63%)
Jan 10, 2002 8.260 8.260 8.191 8.212 54,739 -0.15(-1.81%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.