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 (%)
Aug 31, 2010 4.882 4.925 4.829 4.893 12,963 -0.00(-0.07%)
Aug 30, 2010 4.975 4.996 4.879 4.897 1,809,506 -0.09(-1.71%)
Aug 27, 2010 4.982 4.985 4.787 4.982 2,133,388 +0.08(+1.67%)
Aug 26, 2010 5.074 5.092 4.897 4.900 4,844 -0.14(-2.75%)
Aug 25, 2010 4.978 5.053 4.961 5.039 4,796 +0.05(+1.07%)
Aug 24, 2010 5.010 5.067 4.978 4.985 19,485 -0.09(-1.68%)
Aug 23, 2010 5.106 5.198 5.063 5.071 1,207,914 -0.02(-0.35%)
Aug 20, 2010 5.063 5.092 5.039 5.088 959,476 -0.01(-0.14%)
Aug 19, 2010 5.127 5.156 5.024 5.095 16,748 -0.06(-1.10%)
Aug 18, 2010 5.134 5.198 5.110 5.152 75,320 +0.01(+0.28%)
Aug 17, 2010 5.223 5.223 5.131 5.138 11,563 -0.04(-0.82%)
Aug 16, 2010 5.131 5.237 5.110 5.181 886,503 +0.04(+0.76%)
Aug 13, 2010 5.141 5.198 5.113 5.141 1,170,152 -0.02(-0.48%)
Aug 12, 2010 5.127 5.198 5.095 5.166 1,141,710 -0.00(-0.07%)
Aug 11, 2010 5.149 5.184 5.092 5.170 2,077,068 -0.03(-0.55%)
Aug 10, 2010 5.266 5.315 5.184 5.198 3,897 -0.14(-2.66%)
Aug 09, 2010 5.322 5.354 5.280 5.340 1,405,718 +0.07(+1.35%)
Aug 06, 2010 5.269 5.276 5.099 5.269 1,834,056 +0.05(+1.02%)
Aug 05, 2010 5.500 5.528 5.205 5.216 3,847,344 -0.43(-7.55%)
Aug 04, 2010 5.670 5.762 5.613 5.642 3,100 -0.01(-0.25%)
Aug 03, 2010 5.660 5.766 5.617 5.656 1,064,163 -0.02(-0.31%)
Aug 02, 2010 5.635 5.702 5.592 5.674 1,505,129 +0.12(+2.17%)
Jul 30, 2010 5.553 5.635 5.411 5.553 988,408 +0.06(+1.10%)
Jul 29, 2010 5.574 5.610 5.393 5.493 1,097,641 -0.03(-0.58%)
Jul 28, 2010 5.525 5.635 5.493 5.525 15,968 -0.05(-0.95%)
Jul 27, 2010 5.518 5.606 5.489 5.578 8,764 +0.09(+1.55%)
Jul 26, 2010 5.376 5.503 5.301 5.493 2,099,755 +0.12(+2.18%)
Jul 23, 2010 5.337 5.415 5.251 5.376 1,826,156 +0.01(+0.26%)
Jul 22, 2010 5.188 5.393 5.181 5.361 14,373 +0.22(+4.35%)
Jul 21, 2010 5.280 5.301 5.106 5.138 2,266,066 -0.10(-1.90%)
Jul 20, 2010 5.134 5.251 5.102 5.237 3,945 +0.02(+0.48%)
Jul 19, 2010 5.134 5.223 5.067 5.212 1,416,926 +0.10(+2.01%)
Jul 16, 2010 5.110 5.251 5.074 5.110 2,317,465 -0.18(-3.36%)
Jul 15, 2010 5.372 5.379 5.216 5.287 1,065,541 -0.07(-1.26%)
Jul 14, 2010 5.404 5.432 5.287 5.354 2,254 -0.07(-1.37%)
Jul 13, 2010 5.429 5.450 5.351 5.429 19,017 +0.06(+1.12%)
Jul 12, 2010 5.347 5.397 5.266 5.369 869,143 -0.01(-0.26%)
Jul 09, 2010 5.383 5.383 5.259 5.383 738,421 +0.07(+1.40%)
Jul 08, 2010 5.308 5.379 5.227 5.308 1,129,890 +0.00(+0.00%)
Jul 07, 2010 5.156 5.308 5.149 5.308 1,665 +0.18(+3.53%)
Jul 06, 2010 5.127 5.255 5.095 5.127 10,599 -0.00(-0.07%)
Jul 02, 2010 5.131 5.205 5.053 5.131 1,665,569 -0.02(-0.34%)
Jul 01, 2010 5.202 5.216 5.042 5.149 3,381 -0.05(-0.89%)
Jun 30, 2010 5.195 5.411 5.195 5.195 16,137 -0.18(-3.37%)
Jun 29, 2010 5.440 5.468 5.330 5.376 1,859,820 -0.17(-3.07%)
Jun 25, 2010 5.546 5.563 5.343 5.546 3,514,177 +0.21(+3.86%)
Jun 24, 2010 5.340 5.476 5.333 5.340 3,046 -0.14(-2.61%)
Jun 23, 2010 5.438 5.665 5.389 5.483 2,994,489 +0.04(+0.77%)
Jun 22, 2010 5.441 5.639 5.420 5.441 27,679 -0.08(-1.39%)
Jun 21, 2010 5.602 5.630 5.490 5.518 1,325,635 -0.03(-0.50%)
Jun 18, 2010 5.546 5.581 5.417 5.546 2,376,182 +0.13(+2.32%)
Jun 17, 2010 5.420 5.459 5.354 5.420 1,102 +0.02(+0.45%)
Jun 16, 2010 5.357 5.487 5.329 5.396 1,468,108 -0.02(-0.45%)
Jun 15, 2010 5.420 5.438 5.312 5.420 9,887 +0.11(+2.11%)
Jun 14, 2010 5.336 5.361 5.246 5.309 1,909,456 +0.04(+0.73%)
Jun 11, 2010 5.137 5.274 5.109 5.270 1,153,881 +0.07(+1.28%)
Jun 10, 2010 5.204 5.204 5.085 5.204 9,185 +0.15(+2.97%)
Jun 09, 2010 5.158 5.221 5.019 5.054 1,406,243 -0.05(-0.89%)
Jun 08, 2010 5.050 5.106 4.959 5.099 1,916,151 +0.08(+1.53%)
Jun 07, 2010 5.061 5.155 5.012 5.022 1,941,420 +0.00(+0.00%)
Jun 04, 2010 5.022 5.204 5.005 5.022 2,943,590 -0.24(-4.58%)
Jun 03, 2010 5.263 5.305 5.204 5.263 1,099 -0.03(-0.53%)
Jun 02, 2010 5.291 5.295 5.075 5.291 2,376,073 +0.17(+3.34%)
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.