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 )

6.680 +0.050 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 31, 2024 6.860 6.870 6.700 6.710 1,683,578 -0.14(-2.04%)
Jan 30, 2024 6.990 7.030 6.850 6.850 1,007,350 -0.18(-2.56%)
Jan 29, 2024 6.970 7.030 6.931 7.030 1,604,088 +0.07(+1.01%)
Jan 26, 2024 6.950 7.010 6.930 6.960 1,368,369 +0.02(+0.29%)
Jan 25, 2024 7.040 7.050 6.885 6.940 861,028 +0.02(+0.29%)
Jan 24, 2024 7.090 7.090 6.915 6.920 565,918 -0.11(-1.56%)
Jan 23, 2024 7.040 7.080 6.985 7.030 836,501 +0.01(+0.14%)
Jan 22, 2024 6.960 7.130 6.960 7.020 856,125 +0.08(+1.15%)
Jan 19, 2024 6.880 6.960 6.760 6.940 1,130,777 +0.10(+1.46%)
Jan 18, 2024 6.820 6.900 6.730 6.840 1,411,742 +0.04(+0.59%)
Jan 17, 2024 6.920 6.970 6.740 6.800 924,330 -0.22(-3.13%)
Jan 16, 2024 6.990 7.060 6.940 7.020 1,191,172 -0.05(-0.71%)
Jan 12, 2024 7.140 7.210 7.040 7.070 644,008 +0.02(+0.28%)
Jan 11, 2024 7.100 7.110 7.000 7.050 958,718 -0.09(-1.26%)
Jan 10, 2024 7.050 7.160 7.050 7.140 816,001 +0.08(+1.13%)
Jan 09, 2024 6.980 7.085 6.970 7.060 670,286 -0.02(-0.28%)
Jan 08, 2024 6.970 7.090 6.920 7.080 645,152 +0.13(+1.87%)
Jan 05, 2024 6.990 7.090 6.950 6.950 746,791 -0.06(-0.86%)
Jan 04, 2024 7.040 7.080 7.010 7.010 615,131 -0.04(-0.57%)
Jan 03, 2024 7.180 7.230 7.030 7.050 909,476 -0.20(-2.76%)
Jan 02, 2024 7.350 7.380 7.220 7.250 1,185,870 -0.16(-2.16%)
Dec 29, 2023 7.580 7.590 7.400 7.410 708,385 -0.18(-2.37%)
Dec 28, 2023 7.560 7.605 7.480 7.590 976,699 +0.03(+0.40%)
Dec 27, 2023 7.540 7.600 7.488 7.560 835,423 +0.03(+0.40%)
Dec 26, 2023 7.450 7.550 7.450 7.530 660,518 +0.09(+1.21%)
Dec 22, 2023 7.490 7.550 7.425 7.440 700,125 -0.02(-0.27%)
Dec 21, 2023 7.430 7.460 7.365 7.460 1,091,593 +0.12(+1.63%)
Dec 20, 2023 7.440 7.530 7.340 7.340 1,105,184 -0.13(-1.74%)
Dec 19, 2023 7.420 7.520 7.410 7.470 1,124,731 +0.09(+1.22%)
Dec 18, 2023 7.488 7.497 7.370 7.380 1,389,965 -0.08(-1.05%)
Dec 15, 2023 7.595 7.615 7.419 7.458 6,006,613 -0.17(-2.18%)
Dec 14, 2023 7.341 7.703 7.194 7.625 10,199,832 +0.43(+5.99%)
Dec 13, 2023 7.008 7.263 6.940 7.194 2,220,684 +0.19(+2.65%)
Dec 12, 2023 6.881 7.043 6.832 7.008 880,773 +0.13(+1.85%)
Dec 11, 2023 7.037 7.057 6.871 6.881 856,293 -0.18(-2.50%)
Dec 08, 2023 7.008 7.086 6.998 7.057 1,774,962 +0.02(+0.28%)
Dec 07, 2023 6.979 7.052 6.920 7.037 1,033,087 +0.06(+0.84%)
Dec 06, 2023 7.057 7.135 6.915 6.979 1,658,722 -0.01(-0.14%)
Dec 05, 2023 7.135 7.233 6.979 6.988 1,266,135 -0.08(-1.11%)
Dec 04, 2023 7.096 7.184 6.979 7.067 2,148,870 -0.04(-0.55%)
Dec 01, 2023 6.930 7.126 6.910 7.106 2,337,608 +0.15(+2.11%)
Nov 30, 2023 6.969 6.979 6.832 6.959 1,335,167 -0.01(-0.14%)
Nov 29, 2023 6.851 7.037 6.763 6.969 1,952,092 +0.18(+2.59%)
Nov 28, 2023 6.714 6.798 6.607 6.793 2,607,010 +0.09(+1.31%)
Nov 27, 2023 6.665 6.734 6.645 6.705 1,337,097 +0.00(+0.00%)
Nov 24, 2023 6.695 6.734 6.665 6.705 428,612 +0.00(+0.00%)
Nov 22, 2023 6.714 6.734 6.656 6.705 750,942 +0.07(+1.03%)
Nov 21, 2023 6.636 6.685 6.636 6.636 797,133 -0.04(-0.59%)
Nov 20, 2023 6.617 6.690 6.597 6.675 868,986 +0.03(+0.44%)
Nov 17, 2023 6.665 6.695 6.631 6.646 832,223 +0.04(+0.59%)
Nov 16, 2023 6.744 6.763 6.573 6.607 1,275,849 -0.16(-2.32%)
Nov 15, 2023 6.744 6.773 6.680 6.763 1,843,709 +0.02(+0.29%)
Nov 14, 2023 6.665 6.754 6.646 6.744 1,157,014 +0.31(+4.87%)
Nov 13, 2023 6.382 6.460 6.352 6.431 571,642 -0.01(-0.15%)
Nov 10, 2023 6.450 6.489 6.391 6.440 692,776 +0.07(+1.08%)
Nov 09, 2023 6.617 6.636 6.362 6.372 728,691 -0.20(-2.98%)
Nov 08, 2023 6.597 6.617 6.460 6.568 723,785 +0.04(+0.60%)
Nov 07, 2023 6.617 6.656 6.519 6.528 1,257,473 -0.13(-1.91%)
Nov 06, 2023 6.793 6.842 6.631 6.656 1,305,613 -0.13(-1.88%)
Nov 03, 2023 6.626 6.905 6.617 6.783 1,532,316 +0.23(+3.43%)
Nov 02, 2023 6.352 6.558 6.294 6.558 1,263,746 +0.31(+5.02%)
Nov 01, 2023 6.117 6.274 6.054 6.245 1,593,930 +0.10(+1.59%)
Oct 31, 2023 6.607 6.607 6.049 6.147 4,692,252 -0.58(-8.59%)
Oct 30, 2023 6.626 6.822 6.626 6.724 1,755,677 +0.12(+1.78%)
Oct 27, 2023 6.577 6.646 6.499 6.607 1,812,916 +0.07(+1.05%)
Oct 26, 2023 6.509 6.656 6.509 6.538 829,084 +0.09(+1.37%)
Oct 25, 2023 6.538 6.587 6.401 6.450 941,854 -0.14(-2.08%)
Oct 24, 2023 6.607 6.626 6.538 6.587 929,040 +0.02(+0.30%)
Oct 23, 2023 6.548 6.636 6.440 6.568 1,716,595 +0.00(+0.00%)
Oct 20, 2023 6.626 6.714 6.558 6.568 1,785,873 -0.05(-0.74%)
Oct 19, 2023 6.714 6.768 6.602 6.617 1,397,464 -0.13(-1.89%)
Oct 18, 2023 6.822 6.851 6.734 6.744 610,088 -0.16(-2.27%)
Oct 17, 2023 6.881 6.979 6.871 6.900 1,323,520 -0.05(-0.70%)
Oct 16, 2023 6.949 7.033 6.891 6.949 834,802 +0.06(+0.85%)
Oct 13, 2023 7.214 7.253 6.881 6.891 967,778 -0.23(-3.30%)
Oct 12, 2023 7.145 7.145 7.038 7.126 666,111 -0.06(-0.82%)
Oct 11, 2023 7.037 7.204 7.018 7.184 543,077 +0.19(+2.66%)
Oct 10, 2023 6.930 7.062 6.891 6.998 701,730 +0.02(+0.28%)
Oct 09, 2023 6.812 7.018 6.755 6.979 1,023,675 +0.17(+2.44%)
Oct 06, 2023 6.714 6.900 6.705 6.812 803,144 +0.01(+0.14%)
Oct 05, 2023 6.607 6.861 6.607 6.803 1,124,985 +0.15(+2.21%)
Oct 04, 2023 6.617 6.714 6.489 6.656 1,021,270 +0.00(+0.00%)
Oct 03, 2023 6.783 6.783 6.577 6.656 1,172,854 -0.17(-2.44%)
Oct 02, 2023 6.920 6.930 6.754 6.822 1,491,588 -0.16(-2.24%)
Sep 29, 2023 7.057 7.111 6.959 6.979 1,425,608 +0.06(+0.85%)
Sep 28, 2023 6.959 6.979 6.861 6.920 1,100,121 -0.02(-0.28%)
Sep 27, 2023 7.106 7.145 6.940 6.940 1,095,221 -0.13(-1.80%)
Sep 26, 2023 7.008 7.086 6.974 7.067 1,593,385 +0.02(+0.28%)
Sep 25, 2023 7.067 7.101 7.037 7.047 823,956 -0.05(-0.69%)
Sep 22, 2023 7.008 7.155 6.949 7.096 1,317,199 +0.14(+1.97%)
Sep 21, 2023 7.145 7.170 6.949 6.959 1,723,404 -0.26(-3.66%)
Sep 20, 2023 7.434 7.444 7.214 7.223 1,368,069 -0.15(-2.08%)
Sep 19, 2023 7.559 7.587 7.358 7.377 1,467,198 -0.07(-0.90%)
Sep 18, 2023 7.520 7.554 7.425 7.444 1,206,531 -0.08(-1.02%)
Sep 15, 2023 7.511 7.578 7.492 7.520 4,147,445 +0.01(+0.13%)
Sep 14, 2023 7.520 7.664 7.444 7.511 1,438,280 +0.08(+1.03%)
Sep 13, 2023 7.472 7.530 7.425 7.434 854,838 -0.03(-0.39%)
Sep 12, 2023 7.405 7.544 7.405 7.463 1,178,804 +0.04(+0.52%)
Sep 11, 2023 7.377 7.501 7.377 7.425 1,285,805 +0.11(+1.44%)
Sep 08, 2023 7.415 7.422 7.319 7.319 1,057,766 -0.08(-1.04%)
Sep 07, 2023 7.463 7.549 7.386 7.396 1,389,750 -0.07(-0.90%)
Sep 06, 2023 7.645 7.645 7.425 7.463 1,129,305 -0.09(-1.14%)
Sep 05, 2023 7.798 7.817 7.540 7.549 2,038,710 -0.33(-4.14%)
Sep 01, 2023 7.702 7.951 7.702 7.875 3,701,234 +0.20(+2.62%)
Aug 31, 2023 7.607 7.746 7.607 7.674 1,482,392 +0.07(+0.88%)
Aug 30, 2023 7.654 7.683 7.587 7.607 1,129,797 -0.07(-0.87%)
Aug 29, 2023 7.626 7.750 7.587 7.674 1,676,775 +0.02(+0.25%)
Aug 28, 2023 7.463 7.664 7.444 7.654 1,741,677 +0.21(+2.83%)
Aug 25, 2023 7.453 7.530 7.386 7.444 544,764 +0.01(+0.13%)
Aug 24, 2023 7.501 7.626 7.405 7.434 1,090,696 -0.11(-1.52%)
Aug 23, 2023 7.348 7.568 7.324 7.549 954,512 +0.19(+2.60%)
Aug 22, 2023 7.425 7.453 7.329 7.358 616,277 -0.02(-0.26%)
Aug 21, 2023 7.386 7.425 7.290 7.377 950,799 -0.01(-0.13%)
Aug 18, 2023 7.223 7.415 7.166 7.386 827,128 +0.07(+0.92%)
Aug 17, 2023 7.492 7.578 7.262 7.319 1,475,140 -0.16(-2.18%)
Aug 16, 2023 7.444 7.540 7.444 7.482 1,576,776 +0.03(+0.39%)
Aug 15, 2023 7.358 7.482 7.310 7.453 1,087,246 +0.06(+0.78%)
Aug 14, 2023 7.520 7.540 7.386 7.396 920,355 -0.13(-1.78%)
Aug 11, 2023 7.520 7.559 7.468 7.530 653,070 +0.00(+0.00%)
Aug 10, 2023 7.472 7.597 7.472 7.530 1,192,946 +0.06(+0.77%)
Aug 09, 2023 7.434 7.511 7.405 7.472 1,906,152 +0.02(+0.26%)
Aug 08, 2023 7.338 7.482 7.262 7.453 2,364,324 +0.00(+0.00%)
Aug 07, 2023 7.425 7.472 7.329 7.453 1,282,126 +0.02(+0.26%)
Aug 04, 2023 7.099 7.444 7.065 7.434 1,883,729 +0.39(+5.58%)
Aug 03, 2023 7.147 7.147 6.965 7.041 1,646,583 -0.12(-1.74%)
Aug 02, 2023 7.108 7.214 7.003 7.166 1,954,995 -0.05(-0.66%)
Aug 01, 2023 7.185 7.223 6.931 7.214 1,956,777 +0.00(+0.00%)
Jul 31, 2023 7.195 7.377 7.128 7.214 2,499,877 +0.09(+1.21%)
Jul 28, 2023 6.744 7.147 6.744 7.128 2,632,434 +0.54(+8.14%)
Jul 27, 2023 6.687 6.725 6.582 6.591 982,749 -0.07(-1.01%)
Jul 26, 2023 6.562 6.663 6.553 6.658 933,080 +0.11(+1.61%)
Jul 25, 2023 6.543 6.620 6.534 6.553 795,644 -0.02(-0.29%)
Jul 24, 2023 6.582 6.601 6.505 6.572 846,316 +0.05(+0.73%)
Jul 21, 2023 6.582 6.663 6.514 6.524 1,047,981 -0.06(-0.87%)
Jul 20, 2023 6.629 6.629 6.519 6.582 690,099 -0.04(-0.58%)
Jul 19, 2023 6.543 6.639 6.505 6.620 1,412,892 +0.11(+1.77%)
Jul 18, 2023 6.332 6.514 6.332 6.505 774,532 +0.17(+2.72%)
Jul 17, 2023 6.361 6.371 6.265 6.332 791,423 +0.00(+0.00%)
Jul 14, 2023 6.217 6.352 6.112 6.332 1,569,987 +0.09(+1.38%)
Jul 13, 2023 6.150 6.299 6.150 6.246 1,067,045 +0.11(+1.87%)
Jul 12, 2023 6.160 6.217 6.160 6.131 1,159,074 +0.01(+0.16%)
Jul 11, 2023 6.112 6.160 6.074 6.122 655,180 +0.05(+0.79%)
Jul 10, 2023 6.007 6.103 6.007 6.074 892,014 +0.06(+0.96%)
Jul 07, 2023 5.920 6.093 5.920 6.016 878,822 +0.08(+1.29%)
Jul 06, 2023 5.978 6.016 5.806 5.940 1,271,848 -0.11(-1.74%)
Jul 05, 2023 6.112 6.131 5.988 6.045 1,011,045 -0.07(-1.10%)
Jul 03, 2023 6.093 6.155 6.064 6.112 602,273 +0.01(+0.16%)
Jun 30, 2023 6.179 6.179 6.093 6.103 1,434,299 -0.02(-0.31%)
Jun 29, 2023 6.112 6.146 6.069 6.122 884,120 -0.01(-0.16%)
Jun 28, 2023 6.055 6.131 6.016 6.131 901,836 +0.07(+1.11%)
Jun 27, 2023 5.959 6.074 5.935 6.064 912,699 +0.11(+1.93%)
Jun 26, 2023 5.786 6.007 5.767 5.949 1,144,200 +0.10(+1.64%)
Jun 23, 2023 5.949 5.949 5.825 5.853 2,247,319 -0.11(-1.77%)
Jun 22, 2023 6.035 6.050 5.930 5.959 1,409,632 -0.10(-1.58%)
Jun 21, 2023 5.980 6.078 5.914 6.055 1,047,395 +0.06(+0.93%)
Jun 20, 2023 6.027 6.050 5.975 5.999 1,215,601 -0.05(-0.77%)
Jun 16, 2023 6.195 6.195 6.008 6.045 2,439,965 -0.08(-1.37%)
Jun 15, 2023 5.886 6.148 5.858 6.129 1,883,884 +0.07(+1.08%)
Jun 14, 2023 6.157 6.288 6.017 6.064 1,173,608 -0.05(-0.76%)
Jun 13, 2023 6.139 6.185 6.083 6.111 1,493,732 +0.03(+0.46%)
Jun 12, 2023 5.980 6.092 5.947 6.083 1,457,588 +0.13(+2.20%)
Jun 09, 2023 5.971 5.980 5.919 5.952 681,824 -0.03(-0.47%)
Jun 08, 2023 5.971 6.022 5.868 5.980 1,176,982 -0.03(-0.47%)
Jun 07, 2023 5.999 6.087 5.980 6.008 1,255,232 +0.05(+0.78%)
Jun 06, 2023 5.784 5.989 5.774 5.961 753,699 +0.14(+2.41%)
Jun 05, 2023 5.858 5.896 5.756 5.821 833,238 -0.07(-1.27%)
Jun 02, 2023 5.765 5.924 5.709 5.896 1,315,032 +0.20(+3.44%)
Jun 01, 2023 5.531 5.700 5.503 5.700 1,056,603 +0.17(+3.04%)
May 31, 2023 5.550 5.606 5.489 5.531 985,334 -0.07(-1.17%)
May 30, 2023 5.513 5.639 5.513 5.597 1,320,502 +0.09(+1.70%)
May 26, 2023 5.326 5.531 5.256 5.503 1,109,436 +0.18(+3.33%)
May 25, 2023 5.522 5.522 5.167 5.326 1,498,951 -0.18(-3.23%)
May 24, 2023 5.634 5.653 5.443 5.503 928,584 -0.13(-2.32%)
May 23, 2023 5.569 5.756 5.559 5.634 1,273,105 +0.08(+1.52%)
May 22, 2023 5.466 5.606 5.429 5.550 1,073,172 +0.11(+2.06%)
May 19, 2023 5.419 5.471 5.345 5.438 1,928,731 +0.01(+0.17%)
May 18, 2023 5.354 5.447 5.298 5.429 1,409,379 +0.07(+1.40%)
May 17, 2023 5.260 5.377 5.228 5.354 806,917 +0.13(+2.50%)
May 16, 2023 5.316 5.330 5.223 5.223 704,509 -0.10(-1.93%)
May 15, 2023 5.288 5.377 5.288 5.326 962,335 +0.05(+0.88%)
May 12, 2023 5.335 5.377 5.242 5.279 1,043,293 -0.06(-1.05%)
May 11, 2023 5.307 5.335 5.260 5.335 1,252,620 -0.05(-0.87%)
May 10, 2023 5.475 5.503 5.330 5.382 2,029,896 +0.01(+0.17%)
May 09, 2023 5.419 5.415 5.279 5.373 1,025,231 -0.05(-0.86%)
May 08, 2023 5.410 5.429 5.321 5.419 1,149,079 +0.11(+2.11%)
May 05, 2023 5.307 5.401 5.186 5.307 1,406,360 +0.12(+2.34%)
May 04, 2023 5.260 5.307 5.111 5.186 1,584,528 -0.14(-2.63%)
May 03, 2023 5.363 5.489 5.326 5.326 1,638,045 -0.07(-1.21%)
May 02, 2023 5.681 5.681 5.288 5.391 2,473,730 -0.23(-4.15%)
May 01, 2023 5.849 5.942 5.569 5.625 2,080,100 -0.24(-4.14%)
Apr 28, 2023 6.027 6.083 5.770 5.868 2,466,797 -0.32(-5.14%)
Apr 27, 2023 6.027 6.204 6.027 6.185 925,433 +0.21(+3.60%)
Apr 26, 2023 6.073 6.143 5.905 5.971 1,551,094 -0.11(-1.84%)
Apr 25, 2023 6.213 6.237 6.064 6.083 857,438 -0.18(-2.84%)
Apr 24, 2023 6.307 6.326 6.125 6.260 1,321,226 -0.07(-1.18%)
Apr 21, 2023 6.363 6.382 6.251 6.335 1,024,691 -0.01(-0.15%)
Apr 20, 2023 6.288 6.354 6.270 6.344 694,437 -0.03(-0.44%)
Apr 19, 2023 6.204 6.410 6.199 6.372 750,138 +0.11(+1.79%)
Apr 18, 2023 6.298 6.340 6.225 6.260 836,796 -0.06(-0.89%)
Apr 17, 2023 6.148 6.372 6.101 6.316 1,165,491 +0.16(+2.58%)
Apr 14, 2023 6.232 6.265 6.073 6.157 824,848 -0.07(-1.20%)
Apr 13, 2023 6.167 6.246 6.111 6.232 715,966 +0.06(+0.91%)
Apr 12, 2023 6.251 6.251 6.139 6.176 756,569 +0.01(+0.15%)
Apr 11, 2023 6.176 6.251 6.139 6.167 965,160 +0.00(+0.00%)
Apr 10, 2023 6.232 6.260 5.966 6.167 1,196,640 -0.06(-0.90%)
Apr 06, 2023 6.288 6.302 6.176 6.223 1,180,288 +0.00(+0.00%)
Apr 05, 2023 6.157 6.270 6.111 6.223 596,417 +0.00(+0.00%)
Apr 04, 2023 6.288 6.302 6.157 6.223 623,402 -0.04(-0.60%)
Apr 03, 2023 6.279 6.340 6.195 6.260 819,522 -0.04(-0.59%)
Mar 31, 2023 6.176 6.316 6.144 6.298 1,497,017 +0.20(+3.22%)
Mar 30, 2023 6.204 6.223 6.078 6.101 589,856 -0.03(-0.46%)
Mar 29, 2023 6.204 6.204 6.092 6.129 733,516 +0.05(+0.77%)
Mar 28, 2023 6.055 6.129 6.027 6.083 843,561 +0.00(+0.00%)
Mar 27, 2023 6.101 6.157 5.999 6.083 1,379,023 +0.09(+1.56%)
Mar 24, 2023 5.653 6.024 5.541 5.989 2,182,990 +0.29(+5.08%)
Mar 23, 2023 5.905 6.008 5.667 5.700 2,148,327 -0.17(-2.87%)
Mar 22, 2023 6.102 6.111 5.859 5.868 1,983,203 -0.22(-3.56%)
Mar 21, 2023 6.192 6.237 6.039 6.084 1,815,100 +0.01(+0.15%)
Mar 20, 2023 6.111 6.201 6.039 6.075 1,809,590 +0.00(+0.00%)
Mar 17, 2023 6.282 6.309 6.035 6.075 2,738,382 -0.26(-4.13%)
Mar 16, 2023 6.219 6.418 6.053 6.336 1,173,030 +0.04(+0.57%)
Mar 15, 2023 6.201 6.373 6.057 6.300 1,815,877 +0.01(+0.14%)
Mar 14, 2023 6.336 6.472 6.242 6.291 1,577,137 +0.15(+2.50%)
Mar 13, 2023 6.084 6.242 5.913 6.138 2,113,696 -0.07(-1.16%)
Mar 10, 2023 6.508 6.539 6.147 6.210 2,334,385 -0.33(-5.10%)
Mar 09, 2023 6.814 6.832 6.535 6.544 1,472,604 -0.25(-3.71%)
Mar 08, 2023 6.832 6.886 6.670 6.796 947,223 -0.03(-0.40%)
Mar 07, 2023 6.904 7.044 6.810 6.823 1,439,035 -0.08(-1.17%)
Mar 06, 2023 6.904 7.003 6.859 6.904 1,197,946 +0.00(+0.00%)
Mar 03, 2023 6.850 6.940 6.814 6.904 972,930 +0.11(+1.59%)
Mar 02, 2023 6.679 6.810 6.625 6.796 1,048,788 +0.03(+0.40%)
Mar 01, 2023 6.841 6.868 6.711 6.769 993,874 -0.09(-1.31%)
Feb 28, 2023 6.814 6.918 6.787 6.859 1,054,913 +0.04(+0.53%)
Feb 27, 2023 6.958 6.958 6.814 6.823 913,068 -0.05(-0.66%)
Feb 24, 2023 6.895 6.940 6.783 6.868 991,491 -0.13(-1.80%)
Feb 23, 2023 7.040 7.058 6.891 6.994 1,152,604 +0.04(+0.52%)
Feb 22, 2023 7.012 7.089 6.931 6.958 811,715 +0.00(+0.00%)
Feb 21, 2023 7.067 7.103 6.886 6.958 1,239,958 -0.23(-3.14%)
Feb 17, 2023 7.274 7.328 7.062 7.184 1,053,095 -0.04(-0.50%)
Feb 16, 2023 7.166 7.292 7.148 7.220 777,895 -0.05(-0.74%)
Feb 15, 2023 7.139 7.292 7.094 7.274 762,730 +0.09(+1.25%)
Feb 14, 2023 7.229 7.256 7.107 7.184 1,055,111 -0.09(-1.24%)
Feb 13, 2023 7.139 7.283 7.112 7.274 774,524 +0.17(+2.41%)
Feb 10, 2023 7.130 7.208 6.985 7.103 1,021,150 -0.04(-0.51%)
Feb 09, 2023 7.544 7.580 7.121 7.139 1,742,555 -0.34(-4.58%)
Feb 08, 2023 7.490 7.544 7.396 7.481 633,231 -0.06(-0.84%)
Feb 07, 2023 7.427 7.553 7.319 7.544 1,189,079 +0.05(+0.72%)
Feb 06, 2023 7.661 7.706 7.454 7.490 1,047,419 -0.26(-3.37%)
Feb 03, 2023 7.716 7.824 7.688 7.752 1,483,497 -0.09(-1.15%)
Feb 02, 2023 7.779 7.860 7.738 7.842 1,617,747 +0.13(+1.64%)
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.