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:

KKR Real Estate Finance Trust Inc (NY: KREF )

9.880 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 9.870 9.910 9.810 9.880 319,694 +0.04(+0.41%)
May 16, 2024 9.800 9.880 9.730 9.840 522,789 +0.05(+0.51%)
May 15, 2024 9.870 9.965 9.745 9.790 453,231 +0.04(+0.41%)
May 14, 2024 9.810 9.875 9.701 9.750 319,286 +0.06(+0.62%)
May 13, 2024 9.650 9.750 9.635 9.690 353,602 +0.09(+0.94%)
May 10, 2024 9.680 9.730 9.535 9.600 270,633 -0.06(-0.62%)
May 09, 2024 9.540 9.730 9.515 9.660 365,536 +0.12(+1.26%)
May 08, 2024 9.550 9.655 9.510 9.540 459,763 -0.09(-0.93%)
May 07, 2024 9.700 9.720 9.555 9.630 692,665 -0.05(-0.52%)
May 06, 2024 9.740 9.795 9.650 9.680 601,896 +0.03(+0.31%)
May 03, 2024 9.900 9.980 9.610 9.650 574,139 -0.02(-0.21%)
May 02, 2024 9.800 9.800 9.596 9.670 593,315 +0.02(+0.21%)
May 01, 2024 9.440 9.835 9.420 9.650 647,199 +0.24(+2.55%)
Apr 30, 2024 9.550 9.555 9.390 9.410 906,410 -0.20(-2.08%)
Apr 29, 2024 9.660 9.750 9.560 9.610 407,795 -0.01(-0.10%)
Apr 26, 2024 9.600 9.670 9.540 9.620 581,263 +0.06(+0.63%)
Apr 25, 2024 9.650 9.690 9.480 9.560 845,709 -0.22(-2.25%)
Apr 24, 2024 9.850 9.880 9.530 9.780 863,888 -0.24(-2.40%)
Apr 23, 2024 9.860 10.07 9.830 10.02 551,575 +0.17(+1.73%)
Apr 22, 2024 9.800 9.880 9.735 9.850 350,617 +0.09(+0.92%)
Apr 19, 2024 9.540 9.780 9.530 9.760 416,503 +0.19(+1.99%)
Apr 18, 2024 9.470 9.665 9.440 9.570 439,798 +0.16(+1.70%)
Apr 17, 2024 9.580 9.660 9.410 9.410 463,935 -0.10(-1.05%)
Apr 16, 2024 9.570 9.620 9.435 9.510 496,333 -0.09(-0.94%)
Apr 15, 2024 9.650 9.795 9.470 9.600 732,589 +0.02(+0.21%)
Apr 12, 2024 9.640 9.730 9.530 9.580 436,390 -0.13(-1.34%)
Apr 11, 2024 9.550 9.785 9.520 9.710 478,984 +0.23(+2.43%)
Apr 10, 2024 9.670 9.670 9.360 9.480 708,031 -0.43(-4.34%)
Apr 09, 2024 9.810 9.920 9.790 9.910 223,378 +0.15(+1.54%)
Apr 08, 2024 9.830 9.870 9.695 9.760 355,876 +0.00(+0.00%)
Apr 05, 2024 9.720 9.820 9.670 9.760 287,728 -0.01(-0.10%)
Apr 04, 2024 10.02 10.21 9.750 9.770 482,481 -0.17(-1.71%)
Apr 03, 2024 9.740 9.955 9.730 9.940 490,798 +0.17(+1.74%)
Apr 02, 2024 9.770 9.900 9.670 9.770 553,913 -0.09(-0.91%)
Apr 01, 2024 10.04 10.04 9.760 9.860 379,773 -0.20(-1.99%)
Mar 28, 2024 9.990 10.00 10.00 10.06 553,204 +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%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.