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 )

6.300 +0.020 (+0.32%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 11, 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 (%)
Dec 31, 2014 9.559 9.448 9.448 9.448 535,229 -0.08(-0.81%)
Dec 30, 2014 9.511 9.539 9.453 9.525 484,552 -0.00(-0.05%)
Dec 29, 2014 9.712 9.765 9.446 9.530 936,565 -0.18(-1.88%)
Dec 26, 2014 9.554 9.722 9.525 9.712 442,559 +0.21(+2.17%)
Dec 24, 2014 9.635 9.506 9.506 9.506 717,253 -0.17(-1.78%)
Dec 23, 2014 9.702 9.726 9.626 9.678 967,226 -0.00(-0.05%)
Dec 22, 2014 9.501 9.688 9.501 9.683 828,850 +0.17(+1.82%)
Dec 19, 2014 9.602 9.650 9.506 9.511 3,622,170 -0.11(-1.10%)
Dec 18, 2014 9.568 9.678 9.501 9.616 1,512,388 +0.09(+0.91%)
Dec 17, 2014 9.328 9.535 9.314 9.530 741,302 +0.18(+1.90%)
Dec 16, 2014 9.367 9.391 9.309 9.352 3,089,168 +0.00(+0.00%)
Dec 15, 2014 9.391 9.405 9.276 9.352 1,807,707 -0.05(-0.51%)
Dec 12, 2014 9.333 9.441 9.333 9.400 1,656,327 -0.02(-0.25%)
Dec 11, 2014 9.319 9.429 9.295 9.424 675,143 +0.16(+1.71%)
Dec 10, 2014 9.238 9.313 9.202 9.266 895,261 -0.02(-0.25%)
Dec 09, 2014 9.162 9.290 9.091 9.290 1,427,751 +0.05(+0.51%)
Dec 08, 2014 9.285 9.327 9.157 9.242 1,314,923 -0.07(-0.76%)
Dec 05, 2014 9.266 9.375 9.266 9.313 858,136 -0.00(-0.05%)
Dec 04, 2014 9.342 9.342 9.261 9.318 620,518 -0.06(-0.61%)
Dec 03, 2014 9.351 9.398 9.280 9.375 793,741 +0.05(+0.51%)
Dec 02, 2014 9.304 9.408 9.275 9.327 598,518 +0.03(+0.36%)
Dec 01, 2014 9.238 9.327 9.207 9.294 952,542 +0.05(+0.56%)
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%)
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.