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 )

9.665 +0.395 (+4.26%)
Streaming Delayed Price Updated: 3:32 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 9.360 9.441 9.260 9.270 814,239 -0.17(-1.80%)
Feb 27, 2024 9.510 9.580 9.379 9.440 842,933 +0.00(+0.00%)
Feb 26, 2024 9.630 9.755 9.410 9.440 672,623 -0.27(-2.78%)
Feb 23, 2024 9.640 9.970 9.600 9.710 921,820 +0.07(+0.73%)
Feb 22, 2024 9.410 9.750 9.340 9.640 963,661 +0.15(+1.58%)
Feb 21, 2024 9.160 9.500 9.090 9.490 734,087 +0.29(+3.15%)
Feb 20, 2024 9.370 9.440 9.170 9.200 854,739 -0.26(-2.75%)
Feb 16, 2024 9.460 9.590 9.340 9.460 685,736 -0.18(-1.87%)
Feb 15, 2024 9.420 9.720 9.420 9.640 883,640 +0.29(+3.10%)
Feb 14, 2024 9.360 9.405 9.210 9.350 542,159 +0.13(+1.41%)
Feb 13, 2024 9.280 9.420 9.140 9.220 1,297,071 -0.31(-3.25%)
Feb 12, 2024 9.540 9.720 9.470 9.530 1,565,170 +0.01(+0.11%)
Feb 09, 2024 9.900 9.900 9.360 9.520 1,882,599 -0.18(-1.86%)
Feb 08, 2024 10.02 10.05 9.600 9.700 2,463,888 -0.44(-4.34%)
Feb 07, 2024 10.31 10.33 9.500 10.14 2,977,742 -1.63(-13.85%)
Feb 06, 2024 11.77 11.96 11.68 11.77 497,351 -0.02(-0.17%)
Feb 05, 2024 11.80 11.88 11.48 11.79 527,492 -0.17(-1.42%)
Feb 02, 2024 12.07 12.15 11.95 11.96 439,830 -0.33(-2.69%)
Feb 01, 2024 12.29 12.34 11.98 12.29 435,433 +0.05(+0.41%)
Jan 31, 2024 12.67 12.71 12.18 12.24 536,682 -0.51(-4.00%)
Jan 30, 2024 13.03 13.09 12.75 12.75 263,916 -0.36(-2.75%)
Jan 29, 2024 12.94 13.19 12.88 13.11 443,812 +0.20(+1.55%)
Jan 26, 2024 12.94 12.99 12.82 12.91 204,376 +0.09(+0.70%)
Jan 25, 2024 12.88 12.93 12.62 12.82 332,618 +0.14(+1.10%)
Jan 24, 2024 12.90 12.92 12.62 12.68 360,911 -0.05(-0.39%)
Jan 23, 2024 12.77 12.85 12.67 12.73 373,533 +0.08(+0.63%)
Jan 22, 2024 12.59 12.81 12.54 12.65 412,876 +0.14(+1.12%)
Jan 19, 2024 12.43 12.55 12.26 12.51 286,455 +0.11(+0.89%)
Jan 18, 2024 12.42 12.43 12.20 12.40 378,411 +0.13(+1.06%)
Jan 17, 2024 12.29 12.56 12.17 12.27 412,311 -0.28(-2.23%)
Jan 16, 2024 12.75 12.76 12.51 12.55 402,662 -0.31(-2.41%)
Jan 12, 2024 13.15 13.29 12.75 12.86 482,163 -0.13(-1.00%)
Jan 11, 2024 13.03 13.07 12.82 12.99 299,070 -0.17(-1.29%)
Jan 10, 2024 12.93 13.16 12.93 13.16 321,101 +0.21(+1.62%)
Jan 09, 2024 12.95 13.01 12.89 12.95 245,142 -0.17(-1.30%)
Jan 08, 2024 12.81 13.13 12.77 13.12 349,860 +0.27(+2.10%)
Jan 05, 2024 12.70 12.99 12.66 12.85 297,253 +0.02(+0.16%)
Jan 04, 2024 12.90 12.99 12.80 12.83 316,959 -0.02(-0.16%)
Jan 03, 2024 12.94 13.14 12.81 12.85 381,128 -0.34(-2.58%)
Jan 02, 2024 13.14 13.33 13.11 13.19 305,540 -0.04(-0.30%)
Dec 29, 2023 13.42 13.42 13.08 13.23 530,580 -0.26(-1.93%)
Dec 28, 2023 13.49 13.65 13.42 13.49 484,369 -0.04(-0.30%)
Dec 27, 2023 13.60 13.66 13.46 13.53 472,105 -0.08(-0.57%)
Dec 26, 2023 13.40 13.67 13.35 13.61 461,290 +0.28(+2.11%)
Dec 22, 2023 13.47 13.60 13.31 13.33 319,103 -0.12(-0.87%)
Dec 21, 2023 13.34 13.44 13.28 13.44 364,696 +0.23(+1.76%)
Dec 20, 2023 13.30 13.69 13.20 13.21 521,909 -0.15(-1.16%)
Dec 19, 2023 13.06 13.43 13.06 13.37 516,282 +0.31(+2.38%)
Dec 18, 2023 13.11 13.16 13.01 13.06 529,939 -0.02(-0.15%)
Dec 15, 2023 13.41 13.41 12.98 13.07 2,035,996 -0.26(-1.96%)
Dec 14, 2023 13.23 13.44 13.13 13.34 585,212 +0.36(+2.76%)
Dec 13, 2023 12.50 13.05 12.30 12.98 661,000 +0.46(+3.64%)
Dec 12, 2023 12.36 12.60 12.24 12.52 500,653 +0.12(+0.94%)
Dec 11, 2023 12.22 12.43 12.22 12.41 448,354 +0.21(+1.75%)
Dec 08, 2023 12.07 12.24 11.86 12.19 455,799 +0.01(+0.08%)
Dec 07, 2023 11.92 12.18 11.92 12.18 522,095 +0.29(+2.44%)
Dec 06, 2023 12.51 12.64 11.82 11.89 897,078 -0.55(-4.44%)
Dec 05, 2023 12.64 12.64 12.43 12.44 479,641 -0.15(-1.15%)
Dec 04, 2023 12.44 12.62 12.44 12.59 403,529 +0.07(+0.54%)
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.