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
Markets:
Overview
News
Currencies
International
Treasuries

KKR Real Estate Finance Trust Inc. Common Stock (NY:KREF)

9.230 +0.050 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Jul 25, 2025 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 (%)
Jul 25, 2025 9.170 9.230 9.090 9.230 653,735 +0.05(+0.54%)
Jul 24, 2025 9.040 9.355 8.990 9.180 1,023,570 +0.11(+1.21%)
Jul 23, 2025 8.770 9.085 8.500 9.070 2,953,099 +0.02(+0.22%)
Jul 22, 2025 8.890 9.115 8.890 9.050 660,514 +0.17(+1.91%)
Jul 21, 2025 8.940 8.990 8.825 8.880 522,548 +0.00(+0.00%)
Jul 18, 2025 9.090 9.090 8.810 8.880 594,778 -0.12(-1.33%)
Jul 17, 2025 9.090 9.170 9.000 9.000 516,238 -0.10(-1.10%)
Jul 16, 2025 9.080 9.190 8.955 9.100 593,885 +0.07(+0.78%)
Jul 15, 2025 9.220 9.300 9.030 9.030 566,849 -0.21(-2.27%)
Jul 14, 2025 9.220 9.340 9.160 9.240 484,825 +0.01(+0.11%)
Jul 11, 2025 9.290 9.290 9.155 9.230 370,308 -0.12(-1.28%)
Jul 10, 2025 9.130 9.370 9.120 9.350 596,361 +0.16(+1.74%)
Jul 09, 2025 9.000 9.200 8.975 9.190 583,064 +0.19(+2.11%)
Jul 08, 2025 8.870 9.000 8.809 9.000 768,742 +0.23(+2.62%)
Jul 07, 2025 9.000 9.000 8.760 8.770 709,700 -0.23(-2.56%)
Jul 03, 2025 8.970 9.120 8.940 9.000 485,729 +0.03(+0.33%)
Jul 02, 2025 8.850 8.990 8.790 8.970 1,271,657 +0.18(+2.05%)
Jul 01, 2025 8.710 8.940 8.630 8.790 916,735 +0.02(+0.23%)
Jun 30, 2025 8.860 8.920 8.670 8.770 901,106 -0.24(-2.66%)
Jun 27, 2025 9.060 9.100 8.915 9.010 1,276,884 -0.05(-0.55%)
Jun 26, 2025 9.050 9.070 8.950 9.060 920,447 +0.04(+0.44%)
Jun 25, 2025 9.200 9.205 9.000 9.020 681,263 -0.16(-1.74%)
Jun 24, 2025 9.250 9.295 9.090 9.180 1,051,035 -0.01(-0.11%)
Jun 23, 2025 9.200 9.260 9.030 9.190 1,056,178 -0.04(-0.43%)
Jun 20, 2025 9.300 9.340 9.200 9.230 1,446,591 -0.02(-0.22%)
Jun 18, 2025 9.090 9.300 9.090 9.250 835,995 +0.16(+1.76%)
Jun 17, 2025 9.140 9.290 9.075 9.090 937,233 -0.10(-1.09%)
Jun 16, 2025 9.260 9.350 9.170 9.190 583,665 +0.00(+0.00%)
Jun 13, 2025 9.410 9.480 9.185 9.190 697,810 -0.33(-3.47%)
Jun 12, 2025 9.450 9.545 9.440 9.520 361,645 +0.02(+0.21%)
Jun 11, 2025 9.480 9.555 9.440 9.500 392,440 +0.11(+1.17%)
Jun 10, 2025 9.350 9.435 9.310 9.390 430,073 +0.08(+0.86%)
Jun 09, 2025 9.260 9.395 9.250 9.310 482,425 +0.11(+1.20%)
Jun 06, 2025 9.120 9.210 9.080 9.200 422,367 +0.18(+2.00%)
Jun 05, 2025 9.000 9.080 8.970 9.020 581,082 +0.04(+0.45%)
Jun 04, 2025 8.990 9.030 8.915 8.980 458,230 -0.02(-0.22%)
Jun 03, 2025 8.800 9.040 8.780 9.000 565,707 +0.19(+2.16%)
Jun 02, 2025 8.860 8.890 8.740 8.810 915,515 -0.12(-1.34%)
May 30, 2025 9.040 9.050 8.890 8.930 667,955 -0.12(-1.33%)
May 29, 2025 9.060 9.110 9.000 9.050 496,867 +0.05(+0.56%)
May 28, 2025 9.100 9.180 8.970 9.000 979,729 -0.13(-1.42%)
May 27, 2025 9.040 9.150 8.950 9.130 767,032 +0.16(+1.78%)
May 23, 2025 8.760 9.030 8.760 8.970 473,670 +0.09(+1.01%)
May 22, 2025 8.810 8.940 8.715 8.880 806,124 +0.04(+0.45%)
May 21, 2025 9.230 9.240 8.815 8.840 782,931 -0.46(-4.95%)
May 20, 2025 9.320 9.400 9.275 9.300 343,758 -0.05(-0.53%)
May 19, 2025 9.380 9.480 9.350 9.350 390,298 -0.17(-1.79%)
May 16, 2025 9.530 9.650 9.500 9.520 429,281 -0.02(-0.21%)
May 15, 2025 9.450 9.580 9.430 9.540 336,951 +0.11(+1.17%)
May 14, 2025 9.530 9.595 9.430 9.430 421,770 -0.17(-1.77%)
May 13, 2025 9.610 9.680 9.540 9.600 563,047 +0.04(+0.42%)
May 12, 2025 9.600 9.600 9.340 9.560 539,948 +0.36(+3.91%)
May 09, 2025 9.270 9.270 9.130 9.200 498,625 -0.02(-0.22%)
May 08, 2025 9.200 9.345 9.190 9.220 412,353 +0.10(+1.10%)
May 07, 2025 9.130 9.240 9.115 9.120 418,784 +0.03(+0.33%)
May 06, 2025 9.170 9.190 9.070 9.090 506,979 -0.15(-1.62%)
May 05, 2025 9.200 9.265 9.135 9.240 482,877 +0.01(+0.11%)
May 02, 2025 9.130 9.310 9.130 9.230 465,858 +0.13(+1.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
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.