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: 4:10 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 28, 2014 9.228 9.337 9.153 9.242 656,290 +0.06(+0.67%)
Nov 26, 2014 9.153 9.181 9.181 9.181 644,518 +0.02(+0.21%)
Nov 25, 2014 9.124 9.176 9.082 9.162 1,066,118 +0.04(+0.41%)
Nov 24, 2014 8.997 9.124 8.973 9.124 832,664 +0.14(+1.53%)
Nov 21, 2014 9.129 9.143 8.937 8.987 1,290,974 -0.04(-0.42%)
Nov 20, 2014 8.850 9.044 8.841 9.025 2,544,495 +0.16(+1.76%)
Nov 19, 2014 8.826 8.973 8.826 8.869 2,157,671 -0.03(-0.37%)
Nov 18, 2014 9.592 9.592 8.902 8.902 4,763,896 -0.64(-6.74%)
Nov 17, 2014 9.450 9.573 9.431 9.545 858,313 +0.08(+0.80%)
Nov 14, 2014 9.465 9.545 9.436 9.469 597,991 -0.01(-0.15%)
Nov 13, 2014 9.384 9.513 9.384 9.483 743,525 +0.10(+1.06%)
Nov 12, 2014 9.403 9.422 9.332 9.384 717,759 -0.02(-0.25%)
Nov 11, 2014 9.465 9.469 9.403 9.408 1,143,249 -0.05(-0.50%)
Nov 10, 2014 9.252 9.460 9.205 9.455 1,379,405 +0.31(+3.36%)
Nov 07, 2014 9.058 9.223 8.926 9.148 2,099,332 +0.35(+4.03%)
Nov 06, 2014 8.836 8.921 8.770 8.793 865,947 -0.06(-0.69%)
Nov 05, 2014 8.803 8.869 8.779 8.855 501,055 +0.08(+0.92%)
Nov 04, 2014 8.699 8.779 8.699 8.774 528,086 +0.05(+0.60%)
Nov 03, 2014 8.864 8.921 8.628 8.722 1,040,268 -0.16(-1.81%)
Oct 31, 2014 8.793 8.959 8.666 8.883 1,512,888 +0.17(+2.01%)
Oct 30, 2014 8.562 8.742 8.529 8.708 645,563 +0.14(+1.66%)
Oct 29, 2014 8.637 8.680 8.505 8.566 831,145 -0.09(-0.98%)
Oct 28, 2014 8.491 8.651 8.401 8.651 858,066 +0.20(+2.41%)
Oct 27, 2014 8.316 8.448 8.368 8.448 533,770 +0.08(+0.96%)
Oct 24, 2014 8.377 8.406 8.320 8.368 421,585 +0.01(+0.17%)
Oct 23, 2014 8.311 8.391 8.283 8.354 676,340 +0.09(+1.03%)
Oct 22, 2014 8.401 8.434 8.268 8.268 836,700 -0.12(-1.41%)
Oct 21, 2014 8.396 8.413 8.335 8.387 959,835 -0.00(-0.06%)
Oct 20, 2014 8.287 8.387 8.254 8.391 948,819 +0.08(+0.91%)
Oct 17, 2014 8.500 8.529 8.311 8.316 1,344,579 -0.12(-1.46%)
Oct 16, 2014 8.297 8.505 8.268 8.439 2,101,139 +0.09(+1.08%)
Oct 15, 2014 8.150 8.453 8.112 8.349 2,777,977 +0.17(+2.02%)
Oct 14, 2014 7.914 8.207 7.900 8.183 2,586,258 +0.32(+4.09%)
Oct 13, 2014 7.753 7.904 7.753 7.862 1,643,389 +0.11(+1.40%)
Oct 10, 2014 7.739 7.862 7.739 7.753 1,298,507 -0.01(-0.18%)
Oct 09, 2014 7.838 7.852 7.734 7.767 1,848,715 -0.07(-0.84%)
Oct 08, 2014 7.692 7.848 7.668 7.834 1,825,394 +0.12(+1.59%)
Oct 07, 2014 7.635 7.848 7.550 7.711 3,025,584 +0.04(+0.49%)
Oct 06, 2014 7.834 7.867 7.652 7.673 2,454,315 -0.16(-1.99%)
Oct 03, 2014 7.900 7.909 7.777 7.829 2,132,946 +0.01(+0.12%)
Oct 02, 2014 7.834 7.890 7.706 7.819 1,375,409 +0.00(+0.00%)
Oct 01, 2014 7.834 7.886 7.767 7.819 1,611,487 -0.02(-0.24%)
Sep 30, 2014 7.999 8.013 7.815 7.838 2,497,675 -0.14(-1.78%)
Sep 29, 2014 8.027 8.079 7.919 7.980 1,089,080 -0.07(-0.88%)
Sep 26, 2014 8.098 8.131 8.037 8.051 1,146,752 -0.05(-0.58%)
Sep 25, 2014 8.250 8.283 8.091 8.098 1,087,719 -0.14(-1.66%)
Sep 24, 2014 8.155 8.311 8.127 8.235 1,530,457 +0.08(+0.99%)
Sep 23, 2014 8.344 8.391 8.150 8.155 3,550,758 -0.20(-2.43%)
Sep 22, 2014 8.434 8.462 8.335 8.358 1,161,726 -0.11(-1.28%)
Sep 19, 2014 8.458 8.486 8.344 8.467 2,431,149 +0.06(+0.73%)
Sep 18, 2014 8.406 8.495 8.278 8.406 1,401,025 -0.01(-0.17%)
Sep 17, 2014 8.576 8.673 8.420 8.420 859,767 -0.17(-2.04%)
Sep 16, 2014 8.462 8.642 8.477 8.595 1,822,132 +0.12(+1.39%)
Sep 15, 2014 8.462 8.543 8.387 8.477 1,004,751 -0.01(-0.17%)
Sep 12, 2014 8.576 8.576 8.415 8.491 1,444,151 -0.11(-1.32%)
Sep 11, 2014 8.623 8.651 8.519 8.604 1,107,933 -0.04(-0.44%)
Sep 10, 2014 8.754 8.800 8.586 8.642 775,125 -0.14(-1.64%)
Sep 09, 2014 8.777 8.842 8.754 8.786 2,811,156 +0.00(+0.05%)
Sep 08, 2014 8.907 8.917 8.772 8.782 597,332 -0.16(-1.82%)
Sep 05, 2014 8.842 8.949 8.842 8.945 605,974 +0.08(+0.89%)
Sep 04, 2014 8.940 8.963 8.833 8.865 576,972 -0.08(-0.94%)
Sep 03, 2014 8.931 8.968 8.893 8.949 589,400 +0.03(+0.37%)
Sep 02, 2014 9.024 9.024 8.879 8.917 711,722 -0.10(-1.14%)
Aug 29, 2014 9.066 9.019 9.019 9.019 676,941 -0.02(-0.21%)
Aug 28, 2014 9.117 9.117 9.033 9.038 415,131 -0.09(-1.02%)
Aug 27, 2014 9.140 9.173 9.094 9.131 463,163 -0.02(-0.25%)
Aug 26, 2014 9.042 9.163 9.042 9.154 541,785 +0.11(+1.24%)
Aug 25, 2014 9.052 9.080 9.028 9.042 354,258 +0.02(+0.21%)
Aug 22, 2014 9.028 9.047 9.010 9.024 424,248 -0.03(-0.31%)
Aug 21, 2014 9.001 9.080 8.968 9.052 512,634 +0.06(+0.62%)
Aug 20, 2014 9.014 9.112 8.968 8.996 550,697 -0.07(-0.77%)
Aug 19, 2014 9.001 9.117 9.001 9.066 438,991 +0.07(+0.72%)
Aug 18, 2014 9.010 9.040 8.949 9.001 608,456 +0.05(+0.52%)
Aug 15, 2014 8.907 8.959 8.814 8.954 882,912 +0.08(+0.89%)
Aug 14, 2014 8.847 8.987 8.824 8.875 723,090 +0.05(+0.58%)
Aug 13, 2014 8.959 9.005 8.828 8.824 921,890 -0.09(-0.99%)
Aug 12, 2014 8.977 9.014 8.889 8.912 611,154 -0.08(-0.93%)
Aug 11, 2014 8.977 9.070 8.977 8.996 567,045 +0.04(+0.47%)
Aug 08, 2014 8.716 8.973 8.693 8.954 1,323,197 -0.09(-1.03%)
Aug 07, 2014 9.019 9.122 9.001 9.047 591,013 +0.06(+0.62%)
Aug 06, 2014 8.898 9.075 8.861 8.991 484,257 +0.07(+0.78%)
Aug 05, 2014 8.917 9.033 8.875 8.921 356,676 -0.02(-0.21%)
Aug 04, 2014 8.921 8.991 8.902 8.940 504,742 +0.02(+0.26%)
Aug 01, 2014 8.856 8.945 8.856 8.917 837,983 +0.08(+0.90%)
Jul 31, 2014 8.889 8.907 8.805 8.838 912,621 -0.12(-1.35%)
Jul 30, 2014 9.098 9.108 8.930 8.959 516,973 -0.09(-0.98%)
Jul 29, 2014 8.898 9.066 8.889 9.047 577,797 +0.14(+1.62%)
Jul 28, 2014 8.959 9.038 8.847 8.903 429,196 -0.04(-0.42%)
Jul 25, 2014 8.921 8.973 8.884 8.940 470,154 -0.04(-0.41%)
Jul 24, 2014 9.108 9.108 8.959 8.977 460,350 -0.11(-1.23%)
Jul 23, 2014 9.070 9.182 8.982 9.089 810,418 +0.01(+0.15%)
Jul 22, 2014 8.884 9.080 8.884 9.075 606,844 +0.22(+2.47%)
Jul 21, 2014 8.889 8.917 8.824 8.856 582,163 -0.06(-0.68%)
Jul 18, 2014 8.931 9.019 8.917 8.917 799,411 -0.04(-0.47%)
Jul 17, 2014 9.001 9.047 8.935 8.959 463,215 -0.08(-0.88%)
Jul 16, 2014 9.047 9.061 8.996 9.038 659,661 +0.00(+0.05%)
Jul 15, 2014 9.098 9.177 9.005 9.033 488,102 -0.08(-0.87%)
Jul 14, 2014 9.122 9.177 9.070 9.112 584,203 +0.01(+0.10%)
Jul 11, 2014 9.112 9.191 9.075 9.103 530,419 +0.00(+0.05%)
Jul 10, 2014 9.052 9.140 9.010 9.098 1,006,885 -0.03(-0.36%)
Jul 09, 2014 9.243 9.243 9.098 9.131 1,250,587 -0.07(-0.71%)
Jul 08, 2014 9.196 9.238 9.136 9.196 1,364,473 +0.01(+0.10%)
Jul 07, 2014 9.233 9.299 9.187 9.187 1,343,597 -0.05(-0.50%)
Jul 03, 2014 9.340 9.233 9.233 9.233 711,303 -0.12(-1.29%)
Jul 02, 2014 9.312 9.354 9.247 9.354 1,101,743 +0.06(+0.60%)
Jul 01, 2014 9.112 9.317 9.089 9.299 1,432,113 +0.23(+2.57%)
Jun 30, 2014 9.140 9.140 8.982 9.066 1,003,286 -0.07(-0.82%)
Jun 27, 2014 9.094 9.201 9.094 9.140 1,262,592 -0.00(-0.05%)
Jun 26, 2014 9.122 9.187 9.098 9.145 405,110 +0.01(+0.15%)
Jun 25, 2014 9.098 9.163 9.075 9.131 646,118 +0.00(+0.00%)
Jun 24, 2014 9.094 9.140 9.024 9.131 1,233,249 +0.00(+0.05%)
Jun 23, 2014 9.159 9.219 9.126 9.126 949,556 -0.05(-0.56%)
Jun 20, 2014 9.275 9.312 9.145 9.177 1,964,564 -0.09(-0.95%)
Jun 19, 2014 9.215 9.359 9.205 9.266 498,191 +0.07(+0.81%)
Jun 18, 2014 9.187 9.259 9.150 9.191 682,452 +0.03(+0.36%)
Jun 17, 2014 9.103 9.205 9.080 9.159 800,131 +0.02(+0.25%)
Jun 16, 2014 9.117 9.168 9.080 9.136 897,168 +0.00(+0.05%)
Jun 13, 2014 8.875 9.163 8.875 9.131 949,163 +0.30(+3.37%)
Jun 12, 2014 8.870 8.907 8.800 8.833 577,071 -0.04(-0.47%)
Jun 11, 2014 8.893 8.924 8.847 8.875 554,598 -0.00(-0.05%)
Jun 10, 2014 9.013 9.015 8.879 8.879 809,649 -0.20(-2.22%)
Jun 06, 2014 9.008 9.146 8.990 9.081 984,614 +0.13(+1.44%)
Jun 05, 2014 8.852 8.957 8.829 8.953 1,092,458 +0.12(+1.40%)
Jun 04, 2014 8.756 8.866 8.751 8.829 687,408 +0.05(+0.52%)
Jun 03, 2014 8.815 8.852 8.769 8.783 679,140 -0.05(-0.57%)
Jun 02, 2014 8.953 8.971 8.811 8.834 667,461 -0.11(-1.23%)
May 30, 2014 8.902 8.967 8.879 8.944 919,404 +0.04(+0.41%)
May 29, 2014 8.884 8.925 8.854 8.907 661,055 +0.04(+0.41%)
May 28, 2014 8.870 8.902 8.806 8.870 719,062 -0.01(-0.15%)
May 27, 2014 8.912 8.944 8.852 8.884 886,727 +0.01(+0.10%)
May 23, 2014 8.870 8.875 8.875 8.875 672,497 +0.04(+0.49%)
May 22, 2014 8.811 8.843 8.792 8.831 633,865 +0.02(+0.23%)
May 21, 2014 8.852 8.879 8.728 8.811 926,149 -0.01(-0.16%)
May 20, 2014 8.857 8.879 8.765 8.824 1,513,939 -0.08(-0.88%)
May 19, 2014 8.788 8.912 8.728 8.902 658,806 +0.09(+1.04%)
May 16, 2014 8.710 8.815 8.689 8.811 663,073 +0.10(+1.16%)
May 15, 2014 8.760 8.774 8.636 8.710 1,329,246 -0.09(-1.04%)
May 14, 2014 8.843 8.889 8.760 8.801 798,518 -0.06(-0.72%)
May 13, 2014 8.994 9.063 8.834 8.866 809,715 -0.12(-1.33%)
May 12, 2014 9.035 9.109 8.948 8.985 1,005,478 +0.01(+0.10%)
May 09, 2014 9.091 9.146 8.962 8.976 815,062 -0.15(-1.61%)
May 08, 2014 9.054 9.256 9.035 9.123 1,280,160 +0.05(+0.56%)
May 07, 2014 9.173 9.228 8.994 9.072 1,776,288 -0.06(-0.60%)
May 06, 2014 9.637 9.641 9.040 9.127 5,508,972 -0.66(-6.71%)
May 05, 2014 9.715 9.820 9.568 9.783 2,263,788 -0.16(-1.62%)
May 02, 2014 9.972 9.972 9.834 9.944 909,646 -0.03(-0.32%)
May 01, 2014 9.976 9.981 9.765 9.976 1,510,836 -0.03(-0.28%)
Apr 30, 2014 9.990 10.05 9.921 10.00 779,596 +0.03(+0.28%)
Apr 29, 2014 9.935 10.00 9.866 9.976 776,125 +0.06(+0.55%)
Apr 28, 2014 9.848 9.967 9.783 9.921 1,268,789 +0.10(+0.98%)
Apr 25, 2014 9.820 9.898 9.738 9.825 873,212 -0.01(-0.14%)
Apr 24, 2014 9.811 9.894 9.788 9.839 770,415 +0.06(+0.61%)
Apr 23, 2014 9.747 9.811 9.724 9.779 594,103 +0.02(+0.19%)
Apr 22, 2014 9.692 9.825 9.692 9.761 667,304 +0.10(+1.00%)
Apr 21, 2014 9.577 9.673 9.554 9.664 653,026 +0.10(+1.01%)
Apr 17, 2014 9.577 9.568 9.568 9.568 624,119 -0.04(-0.43%)
Apr 16, 2014 9.508 9.637 9.435 9.609 882,101 +0.15(+1.55%)
Apr 15, 2014 9.389 9.504 9.338 9.462 852,993 +0.10(+1.08%)
Apr 14, 2014 9.274 9.467 9.235 9.361 801,665 +0.17(+1.80%)
Apr 11, 2014 9.109 9.338 9.081 9.196 933,558 -0.01(-0.15%)
Apr 10, 2014 9.146 9.370 9.109 9.210 2,070,940 +0.08(+0.90%)
Apr 09, 2014 9.178 9.205 9.074 9.127 1,037,843 -0.04(-0.40%)
Apr 08, 2014 9.136 9.242 9.081 9.164 1,249,608 +0.02(+0.25%)
Apr 07, 2014 9.123 9.233 9.008 9.141 1,475,527 +0.01(+0.15%)
Apr 04, 2014 9.315 9.375 9.109 9.127 967,327 -0.16(-1.73%)
Apr 03, 2014 9.416 9.430 9.288 9.288 836,181 -0.15(-1.60%)
Apr 02, 2014 9.384 9.453 9.315 9.439 626,185 +0.04(+0.39%)
Apr 01, 2014 9.283 9.412 9.173 9.403 727,993 +0.10(+1.04%)
Mar 31, 2014 9.393 9.403 9.274 9.306 1,072,021 -0.03(-0.29%)
Mar 28, 2014 9.292 9.416 9.274 9.334 1,240,299 +0.03(+0.30%)
Mar 27, 2014 9.237 9.343 9.166 9.306 943,916 +0.08(+0.90%)
Mar 26, 2014 9.325 9.348 9.201 9.224 894,897 -0.04(-0.40%)
Mar 25, 2014 9.155 9.357 9.095 9.260 1,999,271 +0.12(+1.31%)
Mar 24, 2014 9.348 9.373 9.113 9.141 1,339,088 -0.18(-1.97%)
Mar 21, 2014 9.416 9.476 9.309 9.325 3,199,432 -0.06(-0.68%)
Mar 20, 2014 9.398 9.412 9.320 9.389 949,706 -0.04(-0.39%)
Mar 19, 2014 9.604 9.604 9.370 9.426 852,584 -0.16(-1.68%)
Mar 18, 2014 9.522 9.600 9.508 9.586 1,170,861 +0.05(+0.53%)
Mar 17, 2014 9.591 9.632 9.517 9.536 959,342 -0.04(-0.38%)
Mar 14, 2014 9.595 9.738 9.522 9.572 1,095,742 -0.03(-0.29%)
Mar 13, 2014 9.568 9.609 9.494 9.600 1,223,911 +0.05(+0.48%)
Mar 12, 2014 9.398 9.554 9.398 9.554 997,515 +0.12(+1.31%)
Mar 11, 2014 9.421 9.475 9.362 9.430 1,277,274 +0.03(+0.29%)
Mar 10, 2014 9.367 9.480 9.328 9.403 1,032,758 +0.06(+0.63%)
Mar 07, 2014 9.607 9.607 9.340 9.344 1,352,906 -0.22(-2.27%)
Mar 06, 2014 9.503 9.598 9.435 9.561 1,796,048 -0.04(-0.38%)
Mar 05, 2014 9.561 9.650 9.531 9.598 1,315,057 +0.01(+0.14%)
Mar 04, 2014 9.448 9.625 9.376 9.584 2,400,309 +0.21(+2.27%)
Mar 03, 2014 9.077 9.389 9.068 9.371 1,426,844 +0.27(+2.99%)
Feb 28, 2014 8.973 9.118 8.873 9.100 1,389,262 +0.15(+1.72%)
Feb 27, 2014 8.819 8.959 8.814 8.946 1,084,072 +0.09(+0.97%)
Feb 26, 2014 8.769 8.876 8.728 8.860 892,902 +0.13(+1.50%)
Feb 25, 2014 8.887 8.887 8.611 8.728 987,111 -0.10(-1.18%)
Feb 24, 2014 8.543 8.848 8.543 8.833 2,334,149 +0.28(+3.28%)
Feb 21, 2014 8.479 8.561 8.357 8.552 1,428,307 +0.06(+0.69%)
Feb 20, 2014 8.484 8.525 8.384 8.493 633,993 +0.01(+0.16%)
Feb 19, 2014 8.606 8.642 8.470 8.479 1,010,448 -0.12(-1.42%)
Feb 18, 2014 8.588 8.679 8.543 8.602 1,046,824 +0.02(+0.21%)
Feb 14, 2014 8.588 8.584 8.584 8.584 684,974 +0.01(+0.11%)
Feb 13, 2014 8.488 8.642 8.475 8.574 930,040 +0.05(+0.53%)
Feb 12, 2014 8.498 8.529 8.416 8.529 562,944 +0.05(+0.53%)
Feb 11, 2014 8.461 8.584 8.412 8.484 675,758 +0.06(+0.75%)
Feb 10, 2014 8.389 8.475 8.249 8.421 1,070,589 +0.05(+0.59%)
Feb 07, 2014 8.276 8.434 8.267 8.371 974,724 +0.11(+1.32%)
Feb 06, 2014 8.294 8.430 8.244 8.262 642,068 -0.03(-0.33%)
Feb 05, 2014 8.393 8.416 8.271 8.289 604,193 -0.12(-1.40%)
Feb 04, 2014 8.357 8.448 8.280 8.407 957,576 +0.07(+0.81%)
Feb 03, 2014 8.479 8.552 8.303 8.339 1,349,538 -0.13(-1.50%)
Jan 31, 2014 8.253 8.520 8.239 8.466 1,536,674 +0.11(+1.30%)
Jan 30, 2014 8.335 8.407 8.312 8.357 641,514 +0.06(+0.76%)
Jan 29, 2014 8.375 8.452 8.262 8.294 1,177,355 -0.12(-1.40%)
Jan 28, 2014 8.344 8.479 8.307 8.412 935,211 +0.08(+0.92%)
Jan 27, 2014 8.461 8.475 8.262 8.335 1,201,008 -0.11(-1.34%)
Jan 24, 2014 8.547 8.602 8.434 8.448 765,474 -0.13(-1.48%)
Jan 23, 2014 8.543 8.656 8.543 8.574 903,536 -0.02(-0.26%)
Jan 22, 2014 8.529 8.647 8.529 8.597 1,128,731 +0.09(+1.01%)
Jan 21, 2014 8.525 8.683 8.486 8.511 1,205,106 +0.04(+0.43%)
Jan 17, 2014 8.479 8.475 8.475 8.475 561,718 +0.00(+0.00%)
Jan 16, 2014 8.502 8.525 8.430 8.475 564,397 -0.02(-0.27%)
Jan 15, 2014 8.448 8.552 8.448 8.498 879,452 +0.05(+0.59%)
Jan 14, 2014 8.674 8.683 8.430 8.448 935,995 -0.19(-2.25%)
Jan 13, 2014 8.584 8.688 8.561 8.642 1,076,613 +0.06(+0.74%)
Jan 10, 2014 8.611 8.638 8.543 8.579 866,650 +0.01(+0.16%)
Jan 09, 2014 8.629 8.660 8.479 8.565 1,191,826 -0.03(-0.32%)
Jan 08, 2014 8.706 8.706 8.574 8.593 903,149 -0.11(-1.25%)
Jan 07, 2014 8.701 8.737 8.525 8.701 672,169 +0.04(+0.42%)
Jan 06, 2014 8.728 8.747 8.593 8.665 1,006,808 -0.02(-0.26%)
Jan 03, 2014 8.647 8.751 8.574 8.688 539,497 +0.04(+0.42%)
Jan 02, 2014 8.737 8.737 8.565 8.651 1,436,305 -0.12(-1.34%)
Dec 31, 2013 8.683 8.769 8.769 8.769 1,127,413 +0.07(+0.83%)
Dec 30, 2013 8.624 8.737 8.611 8.697 1,187,649 +0.05(+0.52%)
Dec 27, 2013 8.706 8.706 8.547 8.651 946,651 -0.01(-0.10%)
Dec 26, 2013 8.638 8.710 8.574 8.660 906,635 +0.06(+0.68%)
Dec 24, 2013 8.584 8.647 8.584 8.602 673,958 +0.00(+0.05%)
Dec 23, 2013 8.579 8.615 8.543 8.597 1,293,894 +0.02(+0.21%)
Dec 20, 2013 8.498 8.606 8.484 8.579 1,497,197 +0.11(+1.28%)
Dec 19, 2013 8.565 8.588 8.434 8.470 712,956 -0.15(-1.73%)
Dec 18, 2013 8.552 8.665 8.375 8.620 1,162,446 +0.10(+1.17%)
Dec 17, 2013 8.416 8.554 8.375 8.520 772,136 +0.11(+1.29%)
Dec 16, 2013 8.325 8.448 8.325 8.412 855,552 +0.10(+1.14%)
Dec 13, 2013 8.371 8.412 8.285 8.316 1,248,729 -0.02(-0.27%)
Dec 12, 2013 8.402 8.412 8.296 8.339 895,988 -0.05(-0.59%)
Dec 11, 2013 8.402 8.425 8.312 8.389 1,322,676 -0.03(-0.32%)
Dec 10, 2013 8.434 8.523 8.412 8.416 1,574,598 +0.00(+0.05%)
Dec 09, 2013 8.184 8.447 8.162 8.412 1,555,535 +0.27(+3.34%)
Dec 06, 2013 8.135 8.183 8.064 8.139 2,382,113 +0.05(+0.61%)
Dec 05, 2013 8.189 8.219 8.044 8.090 2,001,656 -0.13(-1.57%)
Dec 04, 2013 8.184 8.242 8.032 8.220 1,881,095 -0.01(-0.16%)
Dec 03, 2013 8.229 8.331 8.229 8.233 1,815,461 -0.00(-0.05%)
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.