Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Colony Northstar Credit Real Estate Inc Class (NY: CLNC )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 30, 2020 5.010 5.340 4.960 5.240 551,600 +0.13(+2.54%)
Oct 29, 2020 4.480 5.160 4.370 5.110 566,457 +0.58(+12.80%)
Oct 28, 2020 4.580 4.670 4.440 4.530 550,546 -0.23(-4.83%)
Oct 27, 2020 4.680 4.910 4.680 4.760 209,832 +0.01(+0.21%)
Oct 26, 2020 4.890 4.960 4.680 4.750 277,146 -0.26(-5.19%)
Oct 23, 2020 4.780 5.030 4.780 5.010 235,200 +0.27(+5.70%)
Oct 22, 2020 4.660 4.910 4.660 4.740 253,614 +0.05(+1.07%)
Oct 21, 2020 4.740 4.760 4.560 4.690 235,438 -0.03(-0.64%)
Oct 20, 2020 4.720 4.910 4.710 4.720 199,582 +0.01(+0.21%)
Oct 19, 2020 5.050 5.060 4.700 4.710 266,156 -0.35(-6.92%)
Oct 16, 2020 5.180 5.250 5.045 5.060 320,000 -0.15(-2.88%)
Oct 15, 2020 5.070 5.210 5.030 5.210 203,916 +0.00(+0.00%)
Oct 14, 2020 5.140 5.380 5.140 5.210 213,975 +0.02(+0.39%)
Oct 13, 2020 5.510 5.570 5.180 5.190 228,548 -0.41(-7.32%)
Oct 12, 2020 5.560 5.640 5.410 5.600 273,620 +0.00(+0.00%)
Oct 09, 2020 5.770 5.880 5.490 5.600 272,700 -0.20(-3.45%)
Oct 08, 2020 5.490 5.860 5.460 5.800 343,089 +0.41(+7.61%)
Oct 07, 2020 5.560 5.730 5.270 5.390 523,579 -0.07(-1.28%)
Oct 06, 2020 5.540 5.760 5.360 5.460 370,465 +0.05(+0.92%)
Oct 05, 2020 5.250 5.480 5.240 5.410 415,016 +0.12(+2.27%)
Oct 02, 2020 5.090 5.310 4.870 5.290 416,800 +0.10(+1.93%)
Oct 01, 2020 4.950 5.200 4.900 5.190 515,260 +0.28(+5.70%)
Sep 30, 2020 4.950 5.110 4.850 4.910 218,830 -0.05(-1.01%)
Sep 29, 2020 5.030 5.100 4.880 4.960 303,579 -0.12(-2.36%)
Sep 28, 2020 4.960 5.130 4.900 5.080 291,786 +0.23(+4.74%)
Sep 25, 2020 4.400 4.905 4.400 4.850 325,100 +0.35(+7.78%)
Sep 24, 2020 4.570 4.762 4.464 4.500 399,375 -0.06(-1.32%)
Sep 23, 2020 4.860 5.040 4.540 4.560 497,662 -0.31(-6.37%)
Sep 22, 2020 4.990 5.130 4.820 4.870 378,123 -0.16(-3.18%)
Sep 21, 2020 5.260 5.319 4.900 5.030 599,580 -0.41(-7.54%)
Sep 18, 2020 5.370 5.570 5.260 5.440 1,528,500 +0.12(+2.26%)
Sep 17, 2020 5.400 5.560 5.250 5.320 375,027 -0.16(-2.92%)
Sep 16, 2020 5.340 5.580 5.250 5.480 365,109 +0.15(+2.81%)
Sep 15, 2020 5.210 5.540 5.210 5.330 329,641 +0.23(+4.51%)
Sep 14, 2020 5.080 5.210 4.945 5.100 330,038 +0.10(+2.00%)
Sep 11, 2020 5.050 5.080 4.825 5.000 537,800 -0.05(-0.99%)
Sep 10, 2020 5.410 5.497 5.050 5.050 557,522 -0.35(-6.48%)
Sep 09, 2020 5.670 5.700 5.380 5.400 574,651 -0.30(-5.26%)
Sep 08, 2020 5.750 5.840 5.590 5.700 553,500 -0.16(-2.73%)
Sep 04, 2020 5.860 5.930 5.635 5.860 472,000 +0.01(+0.17%)
Sep 03, 2020 5.860 6.150 5.780 5.850 468,587 -0.03(-0.51%)
Sep 02, 2020 5.940 6.030 5.840 5.880 632,319 -0.10(-1.67%)
Sep 01, 2020 5.920 6.130 5.850 5.980 534,173 -0.04(-0.66%)
Aug 31, 2020 6.290 6.295 5.910 6.020 649,215 -0.34(-5.35%)
Aug 28, 2020 6.250 6.365 6.150 6.360 479,200 +0.19(+3.08%)
Aug 27, 2020 5.980 6.220 5.980 6.170 534,140 +0.18(+3.01%)
Aug 26, 2020 6.180 6.180 5.900 5.990 604,796 -0.23(-3.70%)
Aug 25, 2020 6.250 6.320 6.090 6.220 386,272 -0.04(-0.64%)
Aug 24, 2020 6.130 6.314 6.000 6.260 532,937 +0.15(+2.45%)
Aug 21, 2020 5.930 6.110 5.880 6.110 505,400 +0.10(+1.66%)
Aug 20, 2020 5.880 6.120 5.750 6.010 595,052 +0.02(+0.33%)
Aug 19, 2020 6.100 6.390 5.880 5.990 627,821 -0.10(-1.64%)
Aug 18, 2020 6.260 6.420 6.070 6.090 400,050 -0.22(-3.49%)
Aug 17, 2020 6.350 6.390 6.200 6.310 220,441 -0.01(-0.16%)
Aug 14, 2020 6.150 6.400 6.060 6.320 389,400 +0.11(+1.77%)
Aug 13, 2020 6.430 6.630 6.200 6.210 313,942 -0.31(-4.75%)
Aug 12, 2020 6.660 6.900 6.480 6.520 305,659 -0.12(-1.81%)
Aug 11, 2020 6.690 6.950 6.575 6.640 453,190 -0.05(-0.75%)
Aug 10, 2020 6.580 6.770 6.570 6.690 445,300 +0.20(+3.08%)
Aug 07, 2020 6.350 6.500 6.000 6.490 654,000 -0.10(-1.52%)
Aug 06, 2020 6.470 6.760 6.399 6.590 452,518 -0.02(-0.30%)
Aug 05, 2020 6.390 6.610 6.300 6.610 407,243 +0.31(+4.92%)
Aug 04, 2020 6.130 6.400 6.130 6.300 378,739 +0.14(+2.27%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.