Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

KKR Real Estate Finance Trust Inc (NY: KREF )

10.06 +0.10 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 9.990 10.00 10.00 10.06 553,174 +0.10(+1.00%)
Mar 27, 2024 9.880 10.05 9.880 9.960 386,014 +0.15(+1.53%)
Mar 26, 2024 10.13 10.13 9.781 9.810 428,156 -0.20(-2.04%)
Mar 25, 2024 9.917 10.12 9.917 10.01 272,074 +0.13(+1.28%)
Mar 22, 2024 10.03 10.09 9.844 9.888 407,686 -0.10(-0.98%)
Mar 21, 2024 9.927 10.06 9.927 9.986 401,698 +0.12(+1.19%)
Mar 20, 2024 9.595 9.937 9.556 9.869 396,534 +0.24(+2.53%)
Mar 19, 2024 9.683 9.771 9.527 9.625 332,131 -0.12(-1.20%)
Mar 18, 2024 9.888 9.888 9.712 9.742 350,596 -0.14(-1.38%)
Mar 15, 2024 9.634 9.942 9.634 9.878 1,280,723 +0.19(+1.91%)
Mar 14, 2024 9.898 9.956 9.634 9.693 401,968 -0.22(-2.26%)
Mar 13, 2024 9.917 10.05 9.878 9.917 440,274 +0.01(+0.10%)
Mar 12, 2024 9.869 9.986 9.820 9.908 442,833 +0.01(+0.10%)
Mar 11, 2024 9.703 9.947 9.703 9.898 431,392 +0.14(+1.40%)
Mar 08, 2024 9.732 9.849 9.625 9.761 415,360 +0.11(+1.11%)
Mar 07, 2024 9.595 9.722 9.556 9.654 653,196 +0.20(+2.06%)
Mar 06, 2024 9.586 9.605 9.410 9.459 436,865 -0.02(-0.21%)
Mar 05, 2024 9.439 9.576 9.391 9.478 542,911 -0.01(-0.10%)
Mar 04, 2024 9.576 9.634 9.449 9.488 629,673 -0.12(-1.22%)
Mar 01, 2024 9.478 9.639 9.371 9.605 777,883 +0.10(+1.03%)
Feb 29, 2024 9.196 9.517 9.118 9.508 1,077,269 +0.47(+5.18%)
Feb 28, 2024 9.127 9.206 9.030 9.040 834,989 -0.17(-1.80%)
Feb 27, 2024 9.274 9.342 9.146 9.205 864,414 +0.00(+0.00%)
Feb 26, 2024 9.391 9.513 9.176 9.205 689,764 -0.26(-2.78%)
Feb 23, 2024 9.400 9.722 9.361 9.469 945,311 +0.07(+0.73%)
Feb 22, 2024 9.176 9.508 9.108 9.400 988,219 +0.15(+1.58%)
Feb 21, 2024 8.932 9.264 8.864 9.254 752,794 +0.28(+3.15%)
Feb 20, 2024 9.137 9.205 8.942 8.971 876,521 -0.25(-2.75%)
Feb 16, 2024 9.225 9.352 9.108 9.225 703,211 -0.18(-1.87%)
Feb 15, 2024 9.186 9.478 9.186 9.400 906,158 +0.28(+3.10%)
Feb 14, 2024 9.127 9.171 8.981 9.118 555,975 +0.13(+1.41%)
Feb 13, 2024 9.049 9.186 8.913 8.991 1,330,125 -0.30(-3.25%)
Feb 12, 2024 9.303 9.478 9.235 9.293 1,605,057 +0.01(+0.11%)
Feb 09, 2024 9.654 9.654 9.127 9.283 1,930,575 -0.18(-1.86%)
Feb 08, 2024 9.771 9.800 9.361 9.459 2,526,678 -0.43(-4.34%)
Feb 07, 2024 10.05 10.07 9.186 9.888 3,053,627 -1.59(-13.85%)
Feb 06, 2024 11.48 11.66 11.38 11.48 510,025 -0.02(-0.17%)
Feb 05, 2024 11.51 11.58 11.19 11.50 540,934 -0.17(-1.42%)
Feb 02, 2024 11.77 11.85 11.65 11.66 451,038 -0.32(-2.69%)
Feb 01, 2024 11.98 12.03 11.68 11.98 446,529 +0.05(+0.41%)
Jan 31, 2024 12.36 12.39 11.88 11.94 550,358 -0.50(-4.00%)
Jan 30, 2024 12.71 12.76 12.43 12.43 270,641 -0.35(-2.75%)
Jan 29, 2024 12.62 12.86 12.56 12.78 455,122 +0.20(+1.55%)
Jan 26, 2024 12.62 12.67 12.50 12.59 209,584 +0.09(+0.70%)
Jan 25, 2024 12.56 12.61 12.31 12.50 341,094 +0.14(+1.10%)
Jan 24, 2024 12.58 12.60 12.31 12.36 370,108 -0.05(-0.39%)
Jan 23, 2024 12.45 12.53 12.36 12.41 383,052 +0.08(+0.63%)
Jan 22, 2024 12.28 12.49 12.23 12.34 423,397 +0.14(+1.12%)
Jan 19, 2024 12.12 12.24 11.96 12.20 293,755 +0.11(+0.89%)
Jan 18, 2024 12.11 12.12 11.90 12.09 388,054 +0.13(+1.06%)
Jan 17, 2024 11.98 12.25 11.87 11.97 422,818 -0.27(-2.23%)
Jan 16, 2024 12.43 12.44 12.20 12.24 412,923 -0.30(-2.41%)
Jan 12, 2024 12.82 12.96 12.43 12.54 494,450 -0.13(-1.00%)
Jan 11, 2024 12.71 12.75 12.50 12.67 306,691 -0.17(-1.29%)
Jan 10, 2024 12.61 12.83 12.61 12.83 329,284 +0.20(+1.62%)
Jan 09, 2024 12.63 12.69 12.57 12.63 251,389 -0.17(-1.30%)
Jan 08, 2024 12.49 12.80 12.45 12.79 358,775 +0.26(+2.10%)
Jan 05, 2024 12.38 12.67 12.35 12.53 304,828 +0.02(+0.16%)
Jan 04, 2024 12.58 12.67 12.48 12.51 325,036 -0.02(-0.16%)
Jan 03, 2024 12.62 12.81 12.49 12.53 390,840 -0.33(-2.58%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.