Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

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

KKR Real Estate Finance Trust Inc (NY: KREF )

11.59 -0.04 (-0.34%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 8.942 9.075 8.914 9.018 407,195 +0.11(+1.28%)
May 30, 2024 8.799 8.951 8.742 8.904 398,864 +0.19(+2.19%)
May 29, 2024 8.885 8.894 8.685 8.713 564,125 -0.28(-3.08%)
May 28, 2024 9.152 9.171 8.913 8.990 457,813 -0.11(-1.26%)
May 24, 2024 9.180 9.204 9.075 9.104 524,890 -0.02(-0.21%)
May 23, 2024 9.218 9.252 9.066 9.123 728,982 -0.11(-1.24%)
May 22, 2024 9.199 9.295 9.190 9.237 367,311 -0.01(-0.10%)
May 21, 2024 9.285 9.338 9.228 9.247 224,556 -0.08(-0.82%)
May 20, 2024 9.447 9.466 9.318 9.323 213,048 -0.10(-1.01%)
May 17, 2024 9.409 9.447 9.352 9.419 335,357 +0.04(+0.41%)
May 16, 2024 9.342 9.419 9.276 9.380 548,402 +0.05(+0.51%)
May 15, 2024 9.409 9.500 9.290 9.333 475,436 +0.04(+0.41%)
May 14, 2024 9.352 9.414 9.248 9.295 334,929 +0.06(+0.62%)
May 13, 2024 9.199 9.295 9.185 9.237 370,926 +0.09(+0.94%)
May 10, 2024 9.228 9.275 9.090 9.152 283,892 -0.06(-0.62%)
May 09, 2024 9.094 9.276 9.071 9.209 383,445 +0.11(+1.26%)
May 08, 2024 9.104 9.204 9.066 9.094 482,288 -0.09(-0.93%)
May 07, 2024 9.247 9.266 9.109 9.180 726,601 -0.05(-0.52%)
May 06, 2024 9.285 9.338 9.199 9.228 631,385 +0.03(+0.31%)
May 03, 2024 9.438 9.514 9.161 9.199 602,268 -0.02(-0.21%)
May 02, 2024 9.342 9.342 9.148 9.218 622,384 +0.02(+0.21%)
May 01, 2024 8.999 9.376 8.980 9.199 678,908 +0.23(+2.55%)
Apr 30, 2024 9.104 9.109 8.951 8.970 950,819 -0.19(-2.08%)
Apr 29, 2024 9.209 9.295 9.113 9.161 427,774 -0.01(-0.10%)
Apr 26, 2024 9.152 9.218 9.094 9.171 609,741 +0.06(+0.63%)
Apr 25, 2024 9.199 9.237 9.037 9.113 887,144 -0.21(-2.25%)
Apr 24, 2024 9.390 9.419 9.085 9.323 906,213 -0.23(-2.40%)
Apr 23, 2024 9.399 9.600 9.371 9.552 578,599 +0.16(+1.73%)
Apr 22, 2024 9.342 9.419 9.280 9.390 367,795 +0.09(+0.92%)
Apr 19, 2024 9.094 9.323 9.085 9.304 436,909 +0.18(+1.99%)
Apr 18, 2024 9.028 9.214 8.999 9.123 461,345 +0.15(+1.70%)
Apr 17, 2024 9.133 9.209 8.970 8.970 486,665 -0.10(-1.05%)
Apr 16, 2024 9.123 9.171 8.994 9.066 520,650 -0.09(-0.94%)
Apr 15, 2024 9.199 9.338 9.028 9.152 768,481 +0.02(+0.21%)
Apr 12, 2024 9.190 9.276 9.085 9.133 457,770 -0.12(-1.34%)
Apr 11, 2024 9.104 9.328 9.075 9.256 502,451 +0.22(+2.43%)
Apr 10, 2024 9.218 9.218 8.923 9.037 742,720 -0.41(-4.34%)
Apr 09, 2024 9.352 9.457 9.333 9.447 234,322 +0.14(+1.54%)
Apr 08, 2024 9.371 9.409 9.242 9.304 373,312 +0.00(+0.00%)
Apr 05, 2024 9.266 9.361 9.218 9.304 301,825 -0.01(-0.10%)
Apr 04, 2024 9.552 9.733 9.295 9.314 506,119 -0.16(-1.71%)
Apr 03, 2024 9.285 9.490 9.276 9.476 514,844 +0.16(+1.74%)
Apr 02, 2024 9.314 9.438 9.218 9.314 581,051 -0.09(-0.91%)
Apr 01, 2024 9.571 9.571 9.304 9.399 398,379 -0.19(-1.99%)
Mar 28, 2024 9.523 9.533 9.533 9.590 580,308 +0.10(+1.00%)
Mar 27, 2024 9.419 9.581 9.419 9.495 404,926 +0.14(+1.53%)
Mar 26, 2024 9.659 9.659 9.324 9.352 449,133 -0.20(-2.04%)
Mar 25, 2024 9.454 9.645 9.454 9.547 285,404 +0.12(+1.28%)
Mar 22, 2024 9.566 9.614 9.384 9.426 427,660 -0.09(-0.98%)
Mar 21, 2024 9.463 9.594 9.463 9.519 421,379 +0.11(+1.19%)
Mar 20, 2024 9.147 9.473 9.110 9.408 415,962 +0.23(+2.53%)
Mar 19, 2024 9.231 9.315 9.082 9.175 348,404 -0.11(-1.20%)
Mar 18, 2024 9.426 9.426 9.259 9.287 367,773 -0.13(-1.38%)
Mar 15, 2024 9.184 9.477 9.184 9.417 1,343,471 +0.18(+1.91%)
Mar 14, 2024 9.435 9.491 9.184 9.240 421,662 -0.21(-2.26%)
Mar 13, 2024 9.454 9.584 9.417 9.454 461,845 +0.01(+0.10%)
Mar 12, 2024 9.408 9.519 9.361 9.445 464,530 +0.01(+0.10%)
Mar 11, 2024 9.250 9.482 9.250 9.435 452,528 +0.13(+1.40%)
Mar 08, 2024 9.277 9.389 9.175 9.305 435,710 +0.10(+1.11%)
Mar 07, 2024 9.147 9.268 9.110 9.203 685,199 +0.19(+2.06%)
Mar 06, 2024 9.138 9.157 8.971 9.017 458,269 -0.02(-0.21%)
Mar 05, 2024 8.999 9.129 8.952 9.036 569,511 -0.01(-0.10%)
Mar 04, 2024 9.129 9.184 9.008 9.045 660,524 -0.11(-1.22%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.