Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Redwood Trust (NY: RWT )

7.350 +0.170 (+2.37%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
May 31, 2024 5.975 6.061 5.965 6.051 1,058,368 +0.10(+1.60%)
May 30, 2024 5.975 6.003 5.927 5.956 502,647 +0.05(+0.81%)
May 29, 2024 5.918 5.971 5.898 5.908 613,270 -0.10(-1.59%)
May 28, 2024 6.061 6.080 5.984 6.003 564,464 +0.01(+0.16%)
May 24, 2024 5.937 6.003 5.913 5.994 1,028,405 +0.08(+1.29%)
May 23, 2024 6.108 6.118 5.879 5.918 769,399 -0.18(-2.97%)
May 22, 2024 6.194 6.223 6.080 6.099 507,679 -0.11(-1.84%)
May 21, 2024 6.223 6.242 6.166 6.213 1,333,788 -0.02(-0.31%)
May 20, 2024 6.376 6.385 6.223 6.232 524,075 -0.14(-2.25%)
May 17, 2024 6.347 6.376 6.280 6.376 751,253 +0.05(+0.75%)
May 16, 2024 6.290 6.347 6.266 6.328 593,129 +0.01(+0.15%)
May 15, 2024 6.252 6.328 6.222 6.318 1,366,553 +0.15(+2.48%)
May 14, 2024 6.213 6.237 6.147 6.166 551,281 +0.05(+0.78%)
May 13, 2024 6.213 6.232 6.080 6.118 760,656 -0.04(-0.62%)
May 10, 2024 6.185 6.242 6.127 6.156 759,634 -0.01(-0.15%)
May 09, 2024 5.965 6.185 5.965 6.166 1,337,499 +0.18(+3.03%)
May 08, 2024 5.975 6.065 5.965 5.984 880,966 -0.06(-0.95%)
May 07, 2024 6.099 6.147 6.013 6.042 581,714 -0.04(-0.63%)
May 06, 2024 6.108 6.204 6.037 6.080 729,510 +0.03(+0.47%)
May 03, 2024 6.108 6.233 6.006 6.051 1,250,211 -0.02(-0.31%)
May 02, 2024 5.956 6.070 5.813 6.070 1,794,969 +0.17(+2.91%)
May 01, 2024 5.526 6.022 5.526 5.898 3,986,823 +0.62(+11.75%)
Apr 30, 2024 5.373 5.426 5.278 5.278 1,306,050 -0.15(-2.81%)
Apr 29, 2024 5.488 5.552 5.393 5.431 1,122,286 -0.03(-0.52%)
Apr 26, 2024 5.431 5.517 5.431 5.459 729,231 +0.05(+0.88%)
Apr 25, 2024 5.402 5.459 5.383 5.412 1,068,216 -0.09(-1.56%)
Apr 24, 2024 5.574 5.574 5.478 5.498 615,597 -0.10(-1.71%)
Apr 23, 2024 5.431 5.612 5.421 5.593 849,942 +0.14(+2.63%)
Apr 22, 2024 5.412 5.469 5.374 5.450 728,408 +0.03(+0.53%)
Apr 19, 2024 5.354 5.445 5.335 5.421 773,078 +0.05(+0.89%)
Apr 18, 2024 5.288 5.393 5.259 5.373 1,007,392 +0.11(+2.18%)
Apr 17, 2024 5.297 5.326 5.259 5.259 922,402 +0.02(+0.36%)
Apr 16, 2024 5.307 5.326 5.206 5.240 1,287,724 -0.10(-1.79%)
Apr 15, 2024 5.488 5.517 5.316 5.335 1,528,899 -0.13(-2.44%)
Apr 12, 2024 5.545 5.631 5.450 5.469 1,297,483 -0.10(-1.72%)
Apr 11, 2024 5.631 5.679 5.498 5.564 2,050,521 -0.11(-2.02%)
Apr 10, 2024 5.918 5.924 5.631 5.679 2,167,445 -0.39(-6.45%)
Apr 09, 2024 5.965 6.080 5.960 6.070 814,547 +0.12(+2.09%)
Apr 08, 2024 5.946 5.980 5.894 5.946 716,047 +0.04(+0.65%)
Apr 05, 2024 5.803 5.918 5.769 5.908 1,632,740 +0.07(+1.14%)
Apr 04, 2024 5.918 5.946 5.803 5.841 873,311 -0.02(-0.33%)
Apr 03, 2024 5.822 5.879 5.793 5.860 845,579 -0.01(-0.16%)
Apr 02, 2024 5.927 6.032 5.789 5.870 2,175,578 -0.13(-2.23%)
Apr 01, 2024 6.080 6.080 5.946 6.003 1,376,395 -0.08(-1.26%)
Mar 28, 2024 5.994 6.046 6.042 6.080 2,641,974 +0.10(+1.60%)
Mar 27, 2024 5.889 6.013 5.870 5.984 1,848,037 +0.13(+2.28%)
Mar 26, 2024 6.108 6.127 5.851 5.851 1,353,791 -0.19(-3.16%)
Mar 25, 2024 6.070 6.166 6.042 6.042 823,691 +0.00(+0.00%)
Mar 22, 2024 6.070 6.166 6.022 6.042 2,099,546 -0.03(-0.47%)
Mar 21, 2024 6.032 6.118 6.003 6.070 2,256,919 +0.05(+0.79%)
Mar 20, 2024 5.679 6.070 5.650 6.022 3,424,149 +0.33(+5.87%)
Mar 19, 2024 5.540 5.698 5.493 5.688 2,596,142 +0.18(+3.20%)
Mar 18, 2024 5.623 5.623 5.503 5.512 3,151,988 -0.09(-1.66%)
Mar 15, 2024 5.577 5.688 5.549 5.605 9,381,635 -0.02(-0.33%)
Mar 14, 2024 5.707 5.744 5.540 5.623 2,319,157 -0.13(-2.26%)
Mar 13, 2024 5.726 5.823 5.726 5.754 2,579,623 +0.04(+0.65%)
Mar 12, 2024 5.744 5.754 5.679 5.716 1,653,001 -0.02(-0.32%)
Mar 11, 2024 5.726 5.809 5.716 5.735 983,514 -0.02(-0.32%)
Mar 08, 2024 5.679 5.772 5.670 5.754 3,139,522 +0.15(+2.65%)
Mar 07, 2024 5.642 5.707 5.568 5.605 1,341,561 +0.03(+0.50%)
Mar 06, 2024 5.623 5.707 5.558 5.577 2,541,792 +0.00(+0.00%)
Mar 05, 2024 5.596 5.651 5.568 5.577 1,718,236 -0.03(-0.50%)
Mar 04, 2024 5.754 5.754 5.568 5.605 1,839,746 -0.10(-1.79%)
Mar 01, 2024 5.716 5.763 5.651 5.707 1,585,336 +0.01(+0.16%)
Feb 29, 2024 5.661 5.800 5.637 5.698 2,403,477 +0.07(+1.32%)
Feb 28, 2024 5.623 5.688 5.577 5.623 700,702 -0.04(-0.66%)
Feb 27, 2024 5.633 5.716 5.619 5.661 937,249 +0.05(+0.83%)
Feb 26, 2024 5.688 5.786 5.605 5.614 1,160,939 -0.11(-1.95%)
Feb 23, 2024 5.707 5.795 5.642 5.726 1,531,584 +0.02(+0.33%)
Feb 22, 2024 5.688 5.791 5.679 5.707 1,857,653 +0.00(+0.00%)
Feb 21, 2024 5.605 5.938 5.345 5.707 3,458,374 -0.34(-5.68%)
Feb 20, 2024 6.135 6.172 6.028 6.051 1,414,511 -0.17(-2.69%)
Feb 16, 2024 6.181 6.279 6.130 6.218 1,170,465 -0.06(-0.89%)
Feb 15, 2024 6.116 6.316 6.097 6.274 1,249,783 +0.21(+3.53%)
Feb 14, 2024 6.051 6.079 5.977 6.060 1,021,265 +0.07(+1.09%)
Feb 13, 2024 5.995 6.056 5.949 5.995 1,275,183 -0.24(-3.87%)
Feb 12, 2024 6.135 6.283 6.125 6.237 1,208,245 +0.10(+1.67%)
Feb 09, 2024 6.023 6.153 6.018 6.135 1,056,467 +0.10(+1.69%)
Feb 08, 2024 5.986 6.079 5.922 6.032 1,063,415 +0.07(+1.09%)
Feb 07, 2024 6.144 6.144 5.884 5.967 1,612,071 -0.14(-2.28%)
Feb 06, 2024 6.107 6.195 6.056 6.107 1,027,601 +0.01(+0.15%)
Feb 05, 2024 6.162 6.162 6.009 6.097 1,244,713 -0.12(-1.94%)
Feb 02, 2024 6.255 6.274 6.144 6.218 1,638,981 -0.17(-2.62%)
Feb 01, 2024 6.237 6.395 6.162 6.386 1,648,748 +0.15(+2.38%)
Jan 31, 2024 6.376 6.386 6.228 6.237 1,811,302 -0.13(-2.04%)
Jan 30, 2024 6.497 6.534 6.367 6.367 1,083,772 -0.17(-2.56%)
Jan 29, 2024 6.479 6.534 6.442 6.534 1,725,781 +0.07(+1.01%)
Jan 26, 2024 6.460 6.516 6.441 6.469 1,472,179 +0.02(+0.29%)
Jan 25, 2024 6.544 6.553 6.399 6.451 926,349 +0.02(+0.29%)
Jan 24, 2024 6.590 6.590 6.427 6.432 608,851 -0.10(-1.56%)
Jan 23, 2024 6.544 6.581 6.492 6.534 899,961 +0.01(+0.14%)
Jan 22, 2024 6.469 6.627 6.469 6.525 921,074 +0.07(+1.15%)
Jan 19, 2024 6.395 6.469 6.283 6.451 1,216,563 +0.09(+1.46%)
Jan 18, 2024 6.339 6.413 6.255 6.358 1,518,843 +0.04(+0.59%)
Jan 17, 2024 6.432 6.479 6.265 6.321 994,453 -0.20(-3.13%)
Jan 16, 2024 6.497 6.562 6.451 6.525 1,281,539 -0.05(-0.71%)
Jan 12, 2024 6.637 6.702 6.544 6.571 692,865 +0.02(+0.28%)
Jan 11, 2024 6.599 6.609 6.506 6.553 1,031,450 -0.08(-1.26%)
Jan 10, 2024 6.553 6.655 6.553 6.637 877,906 +0.07(+1.13%)
Jan 09, 2024 6.488 6.585 6.479 6.562 721,137 -0.02(-0.28%)
Jan 08, 2024 6.479 6.590 6.432 6.581 694,096 +0.12(+1.87%)
Jan 05, 2024 6.497 6.590 6.460 6.460 803,446 -0.06(-0.86%)
Jan 04, 2024 6.544 6.581 6.516 6.516 661,797 -0.04(-0.57%)
Jan 03, 2024 6.674 6.720 6.534 6.553 978,473 -0.19(-2.76%)
Jan 02, 2024 6.832 6.860 6.711 6.739 1,275,835 -0.15(-2.16%)
Dec 29, 2023 7.045 7.055 6.878 6.887 762,126 -0.17(-2.37%)
Dec 28, 2023 7.027 7.069 6.953 7.055 1,050,795 +0.03(+0.40%)
Dec 27, 2023 7.008 7.064 6.960 7.027 898,802 +0.03(+0.40%)
Dec 26, 2023 6.925 7.018 6.925 6.999 710,627 +0.08(+1.21%)
Dec 22, 2023 6.962 7.018 6.901 6.915 753,239 -0.02(-0.27%)
Dec 21, 2023 6.906 6.934 6.846 6.934 1,174,406 +0.11(+1.63%)
Dec 20, 2023 6.915 6.999 6.822 6.822 1,189,028 -0.12(-1.74%)
Dec 19, 2023 6.897 6.990 6.887 6.943 1,210,058 +0.08(+1.22%)
Dec 18, 2023 6.960 6.969 6.851 6.860 1,495,414 -0.07(-1.05%)
Dec 15, 2023 7.060 7.078 6.896 6.932 6,462,302 -0.15(-2.18%)
Dec 14, 2023 6.823 7.160 6.687 7.087 10,973,638 +0.40(+5.99%)
Dec 13, 2023 6.514 6.750 6.450 6.687 2,389,155 +0.17(+2.65%)
Dec 12, 2023 6.396 6.547 6.350 6.514 947,592 +0.12(+1.85%)
Dec 11, 2023 6.541 6.559 6.387 6.396 921,256 -0.16(-2.50%)
Dec 08, 2023 6.514 6.587 6.505 6.559 1,909,618 +0.02(+0.28%)
Dec 07, 2023 6.487 6.555 6.432 6.541 1,111,462 +0.05(+0.84%)
Dec 06, 2023 6.559 6.632 6.427 6.487 1,784,560 -0.01(-0.14%)
Dec 05, 2023 6.632 6.723 6.487 6.496 1,362,190 -0.07(-1.11%)
Dec 04, 2023 6.596 6.678 6.487 6.568 2,311,893 -0.04(-0.55%)
Dec 01, 2023 6.441 6.623 6.423 6.605 2,514,950 +0.14(+2.11%)
Nov 30, 2023 6.478 6.487 6.350 6.468 1,436,459 -0.01(-0.14%)
Nov 29, 2023 6.368 6.541 6.286 6.478 2,100,187 +0.16(+2.59%)
Nov 28, 2023 6.241 6.318 6.141 6.314 2,804,790 +0.08(+1.31%)
Nov 27, 2023 6.195 6.259 6.177 6.232 1,438,535 +0.00(+0.00%)
Nov 24, 2023 6.223 6.259 6.195 6.232 461,128 +0.00(+0.00%)
Nov 22, 2023 6.241 6.259 6.186 6.232 807,912 +0.06(+1.03%)
Nov 21, 2023 6.168 6.214 6.168 6.168 857,607 -0.04(-0.59%)
Nov 20, 2023 6.150 6.218 6.132 6.205 934,911 +0.03(+0.44%)
Nov 17, 2023 6.195 6.223 6.164 6.177 895,360 +0.04(+0.59%)
Nov 16, 2023 6.268 6.286 6.109 6.141 1,372,641 -0.15(-2.32%)
Nov 15, 2023 6.268 6.296 6.209 6.286 1,983,582 +0.02(+0.29%)
Nov 14, 2023 6.195 6.277 6.177 6.268 1,244,790 +0.29(+4.87%)
Nov 13, 2023 5.932 6.004 5.904 5.977 615,009 -0.01(-0.15%)
Nov 10, 2023 5.995 6.032 5.941 5.986 745,334 +0.06(+1.08%)
Nov 09, 2023 6.150 6.168 5.913 5.923 783,973 -0.18(-2.98%)
Nov 08, 2023 6.132 6.150 6.004 6.104 778,695 +0.04(+0.60%)
Nov 07, 2023 6.150 6.186 6.059 6.068 1,352,871 -0.12(-1.91%)
Nov 06, 2023 6.314 6.359 6.164 6.186 1,404,663 -0.12(-1.88%)
Nov 03, 2023 6.159 6.418 6.150 6.305 1,648,564 +0.21(+3.43%)
Nov 02, 2023 5.904 6.095 5.850 6.095 1,359,620 +0.29(+5.02%)
Nov 01, 2023 5.686 5.832 5.627 5.804 1,714,853 +0.09(+1.59%)
Oct 31, 2023 6.141 6.141 5.622 5.713 5,048,228 -0.54(-8.59%)
Oct 30, 2023 6.159 6.341 6.159 6.250 1,888,871 +0.11(+1.78%)
Oct 27, 2023 6.114 6.177 6.041 6.141 1,950,452 +0.06(+1.05%)
Oct 26, 2023 6.050 6.186 6.050 6.077 891,982 +0.08(+1.37%)
Oct 25, 2023 6.077 6.123 5.950 5.995 1,013,307 -0.13(-2.08%)
Oct 24, 2023 6.141 6.159 6.077 6.123 999,521 +0.02(+0.30%)
Oct 23, 2023 6.086 6.168 5.986 6.104 1,846,824 +0.00(+0.00%)
Oct 20, 2023 6.159 6.241 6.095 6.104 1,921,358 -0.05(-0.74%)
Oct 19, 2023 6.241 6.291 6.136 6.150 1,503,482 -0.12(-1.89%)
Oct 18, 2023 6.341 6.368 6.259 6.268 656,372 -0.15(-2.27%)
Oct 17, 2023 6.396 6.487 6.387 6.414 1,423,928 -0.05(-0.70%)
Oct 16, 2023 6.459 6.537 6.405 6.459 898,134 +0.05(+0.85%)
Oct 13, 2023 6.705 6.741 6.396 6.405 1,041,198 -0.22(-3.30%)
Oct 12, 2023 6.641 6.641 6.542 6.623 716,645 -0.05(-0.82%)
Oct 11, 2023 6.541 6.696 6.523 6.678 584,277 +0.17(+2.66%)
Oct 10, 2023 6.441 6.564 6.405 6.505 754,967 +0.02(+0.28%)
Oct 09, 2023 6.332 6.523 6.278 6.487 1,101,336 +0.15(+2.44%)
Oct 06, 2023 6.241 6.414 6.232 6.332 864,075 +0.01(+0.14%)
Oct 05, 2023 6.141 6.377 6.141 6.323 1,210,331 +0.14(+2.21%)
Oct 04, 2023 6.150 6.241 6.032 6.186 1,098,748 +0.00(+0.00%)
Oct 03, 2023 6.305 6.305 6.114 6.186 1,261,832 -0.15(-2.44%)
Oct 02, 2023 6.432 6.441 6.277 6.341 1,604,747 -0.15(-2.24%)
Sep 29, 2023 6.559 6.609 6.468 6.487 1,533,761 +0.05(+0.85%)
Sep 28, 2023 6.468 6.487 6.377 6.432 1,183,582 -0.02(-0.28%)
Sep 27, 2023 6.605 6.641 6.450 6.450 1,178,310 -0.12(-1.80%)
Sep 26, 2023 6.514 6.587 6.482 6.568 1,714,267 +0.02(+0.28%)
Sep 25, 2023 6.568 6.600 6.541 6.550 886,465 -0.05(-0.69%)
Sep 22, 2023 6.514 6.650 6.459 6.596 1,417,128 +0.13(+1.97%)
Sep 21, 2023 6.641 6.664 6.459 6.468 1,854,150 -0.25(-3.66%)
Sep 20, 2023 6.910 6.919 6.705 6.714 1,471,857 -0.14(-2.08%)
Sep 19, 2023 7.026 7.052 6.839 6.857 1,578,507 -0.06(-0.90%)
Sep 18, 2023 6.990 7.021 6.901 6.919 1,298,064 -0.07(-1.02%)
Sep 15, 2023 6.981 7.044 6.963 6.990 4,462,089 +0.01(+0.13%)
Sep 14, 2023 6.990 7.124 6.919 6.981 1,547,395 +0.07(+1.03%)
Sep 13, 2023 6.946 6.999 6.901 6.910 919,690 -0.03(-0.39%)
Sep 12, 2023 6.883 7.012 6.883 6.937 1,268,233 +0.04(+0.52%)
Sep 11, 2023 6.857 6.972 6.857 6.901 1,383,352 +0.10(+1.44%)
Sep 08, 2023 6.892 6.899 6.803 6.803 1,138,013 -0.07(-1.04%)
Sep 07, 2023 6.937 7.017 6.865 6.874 1,495,183 -0.06(-0.90%)
Sep 06, 2023 7.106 7.106 6.901 6.937 1,214,979 -0.08(-1.14%)
Sep 05, 2023 7.248 7.266 7.008 7.017 2,193,376 -0.30(-4.14%)
Sep 01, 2023 7.159 7.391 7.159 7.320 3,982,026 +0.19(+2.62%)
Aug 31, 2023 7.070 7.199 7.070 7.133 1,594,853 +0.06(+0.88%)
Aug 30, 2023 7.115 7.141 7.052 7.070 1,215,508 -0.06(-0.87%)
Aug 29, 2023 7.088 7.204 7.052 7.133 1,803,983 +0.02(+0.25%)
Aug 28, 2023 6.937 7.124 6.919 7.115 1,873,808 +0.20(+2.83%)
Aug 25, 2023 6.928 6.999 6.865 6.919 586,093 +0.01(+0.13%)
Aug 24, 2023 6.972 7.088 6.883 6.910 1,173,441 -0.11(-1.52%)
Aug 23, 2023 6.830 7.035 6.808 7.017 1,026,925 +0.18(+2.60%)
Aug 22, 2023 6.901 6.928 6.812 6.839 663,031 -0.02(-0.26%)
Aug 21, 2023 6.865 6.901 6.776 6.857 1,022,931 -0.01(-0.13%)
Aug 18, 2023 6.714 6.892 6.661 6.865 889,877 +0.06(+0.92%)
Aug 17, 2023 6.963 7.044 6.750 6.803 1,587,051 -0.15(-2.18%)
Aug 16, 2023 6.919 7.008 6.919 6.954 1,696,398 +0.03(+0.39%)
Aug 15, 2023 6.839 6.954 6.794 6.928 1,169,730 +0.05(+0.78%)
Aug 14, 2023 6.990 7.008 6.865 6.874 990,178 -0.12(-1.78%)
Aug 11, 2023 6.990 7.026 6.941 6.999 702,615 +0.00(+0.00%)
Aug 10, 2023 6.946 7.061 6.946 6.999 1,283,449 +0.05(+0.77%)
Aug 09, 2023 6.910 6.981 6.883 6.946 2,050,761 +0.02(+0.26%)
Aug 08, 2023 6.821 6.954 6.750 6.928 2,543,692 +0.00(+0.00%)
Aug 07, 2023 6.901 6.946 6.812 6.928 1,379,394 +0.02(+0.26%)
Aug 04, 2023 6.598 6.919 6.567 6.910 2,026,638 +0.37(+5.58%)
Aug 03, 2023 6.643 6.643 6.474 6.545 1,771,500 -0.12(-1.74%)
Aug 02, 2023 6.607 6.705 6.509 6.661 2,103,310 -0.04(-0.66%)
Aug 01, 2023 6.678 6.714 6.442 6.705 2,105,227 +0.00(+0.00%)
Jul 31, 2023 6.687 6.857 6.625 6.705 2,689,529 +0.08(+1.21%)
Jul 28, 2023 6.269 6.643 6.269 6.625 2,832,142 +0.50(+8.14%)
Jul 27, 2023 6.215 6.251 6.117 6.126 1,057,305 -0.06(-1.01%)
Jul 26, 2023 6.100 6.193 6.091 6.189 1,003,867 +0.10(+1.61%)
Jul 25, 2023 6.082 6.153 6.073 6.091 856,005 -0.02(-0.29%)
Jul 24, 2023 6.117 6.135 6.046 6.109 910,522 +0.04(+0.73%)
Jul 21, 2023 6.117 6.193 6.055 6.064 1,127,486 -0.05(-0.87%)
Jul 20, 2023 6.162 6.162 6.060 6.117 742,453 -0.04(-0.58%)
Jul 19, 2023 6.082 6.171 6.046 6.153 1,520,080 +0.11(+1.77%)
Jul 18, 2023 5.886 6.055 5.886 6.046 833,292 +0.16(+2.72%)
Jul 17, 2023 5.913 5.922 5.824 5.886 851,464 +0.00(+0.00%)
Jul 14, 2023 5.779 5.904 5.681 5.886 1,689,094 +0.08(+1.38%)
Jul 13, 2023 5.717 5.855 5.717 5.806 1,147,996 +0.11(+1.87%)
Jul 12, 2023 5.726 5.779 5.726 5.699 1,247,007 +0.01(+0.16%)
Jul 11, 2023 5.681 5.726 5.645 5.690 704,885 +0.04(+0.79%)
Jul 10, 2023 5.583 5.672 5.583 5.645 959,687 +0.05(+0.96%)
Jul 07, 2023 5.503 5.663 5.503 5.592 945,494 +0.07(+1.29%)
Jul 06, 2023 5.556 5.592 5.396 5.521 1,368,336 -0.10(-1.74%)
Jul 05, 2023 5.681 5.699 5.565 5.619 1,087,748 -0.06(-1.10%)
Jul 03, 2023 5.663 5.721 5.637 5.681 647,964 +0.01(+0.16%)
Jun 30, 2023 5.743 5.743 5.663 5.672 1,543,111 -0.02(-0.31%)
Jun 29, 2023 5.681 5.712 5.641 5.690 951,193 -0.01(-0.16%)
Jun 28, 2023 5.628 5.699 5.592 5.699 970,253 +0.06(+1.11%)
Jun 27, 2023 5.539 5.645 5.516 5.637 981,940 +0.11(+1.93%)
Jun 26, 2023 5.378 5.583 5.361 5.530 1,231,004 +0.09(+1.64%)
Jun 23, 2023 5.530 5.530 5.414 5.441 2,417,811 -0.10(-1.77%)
Jun 22, 2023 5.610 5.623 5.512 5.539 1,516,573 -0.09(-1.58%)
Jun 21, 2023 5.558 5.649 5.497 5.628 1,126,856 +0.05(+0.93%)
Jun 20, 2023 5.602 5.623 5.554 5.576 1,307,822 -0.04(-0.77%)
Jun 16, 2023 5.758 5.758 5.584 5.619 2,625,072 -0.08(-1.37%)
Jun 15, 2023 5.471 5.715 5.445 5.697 2,026,805 +0.06(+1.08%)
Jun 14, 2023 5.723 5.845 5.593 5.636 1,262,643 -0.04(-0.76%)
Jun 13, 2023 5.706 5.749 5.654 5.680 1,607,053 +0.03(+0.46%)
Jun 12, 2023 5.558 5.662 5.528 5.654 1,568,168 +0.12(+2.20%)
Jun 09, 2023 5.550 5.558 5.502 5.532 733,550 -0.03(-0.47%)
Jun 08, 2023 5.550 5.597 5.454 5.558 1,266,273 -0.03(-0.47%)
Jun 07, 2023 5.576 5.658 5.558 5.584 1,350,460 +0.04(+0.78%)
Jun 06, 2023 5.376 5.567 5.367 5.541 810,878 +0.13(+2.41%)
Jun 05, 2023 5.445 5.480 5.350 5.411 896,451 -0.07(-1.27%)
Jun 02, 2023 5.358 5.506 5.306 5.480 1,414,797 +0.18(+3.44%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.