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 (%)
Mar 31, 2021 8.590 8.800 8.490 8.520 442,480 -0.11(-1.27%)
Mar 30, 2021 8.460 8.800 8.460 8.630 334,745 +0.06(+0.70%)
Mar 29, 2021 8.610 8.940 8.550 8.570 312,782 -0.14(-1.61%)
Mar 26, 2021 8.740 8.890 8.550 8.710 347,600 +0.06(+0.69%)
Mar 25, 2021 8.270 8.720 8.220 8.650 584,093 +0.23(+2.73%)
Mar 24, 2021 8.680 8.930 8.420 8.420 424,742 -0.11(-1.29%)
Mar 23, 2021 8.750 8.795 8.280 8.530 389,877 -0.28(-3.18%)
Mar 22, 2021 9.050 9.050 8.780 8.810 303,771 -0.28(-3.08%)
Mar 19, 2021 8.990 9.165 8.620 9.090 970,500 +0.10(+1.11%)
Mar 18, 2021 9.370 9.370 8.870 8.990 288,354 -0.41(-4.36%)
Mar 17, 2021 9.200 9.420 9.130 9.400 324,958 +0.21(+2.29%)
Mar 16, 2021 9.460 9.460 9.040 9.190 325,410 -0.30(-3.16%)
Mar 15, 2021 9.350 9.490 9.250 9.490 289,751 +0.12(+1.28%)
Mar 12, 2021 9.400 9.500 9.170 9.370 297,000 -0.06(-0.64%)
Mar 11, 2021 9.380 9.480 8.930 9.430 339,345 +0.06(+0.64%)
Mar 10, 2021 8.980 9.540 8.920 9.370 616,538 +0.34(+3.77%)
Mar 09, 2021 9.010 9.310 8.790 9.030 628,186 +0.10(+1.12%)
Mar 08, 2021 8.690 9.000 8.570 8.930 437,412 +0.26(+3.00%)
Mar 05, 2021 8.780 8.825 8.050 8.670 672,100 -0.08(-0.91%)
Mar 04, 2021 8.800 8.950 8.640 8.750 434,640 -0.09(-1.02%)
Mar 03, 2021 8.600 8.910 8.580 8.840 562,288 +0.28(+3.27%)
Mar 02, 2021 8.390 8.600 8.170 8.560 357,371 +0.19(+2.27%)
Mar 01, 2021 8.570 8.650 8.130 8.370 365,921 +0.12(+1.45%)
Feb 26, 2021 8.340 8.520 8.090 8.250 342,800 -0.05(-0.60%)
Feb 25, 2021 9.000 9.000 8.000 8.300 886,302 -0.64(-7.16%)
Feb 24, 2021 8.620 9.010 8.610 8.940 366,497 +0.40(+4.68%)
Feb 23, 2021 8.600 8.790 8.380 8.540 298,704 -0.17(-1.95%)
Feb 22, 2021 8.480 8.840 8.410 8.710 255,542 +0.20(+2.35%)
Feb 19, 2021 8.310 8.630 8.290 8.510 228,700 +0.28(+3.40%)
Feb 18, 2021 8.300 8.470 8.200 8.230 250,911 -0.22(-2.60%)
Feb 17, 2021 8.620 8.660 8.320 8.450 237,440 -0.24(-2.76%)
Feb 16, 2021 8.630 8.730 8.500 8.690 256,095 +0.24(+2.84%)
Feb 12, 2021 8.500 8.500 8.330 8.450 288,400 -0.10(-1.17%)
Feb 11, 2021 8.470 8.930 8.410 8.550 392,340 +0.15(+1.79%)
Feb 10, 2021 8.480 8.740 8.380 8.400 304,513 -0.11(-1.29%)
Feb 09, 2021 8.770 8.770 8.465 8.510 273,887 -0.16(-1.85%)
Feb 08, 2021 8.450 8.670 8.400 8.670 243,777 +0.27(+3.21%)
Feb 05, 2021 8.500 8.540 8.290 8.400 201,500 +0.00(+0.00%)
Feb 04, 2021 8.240 8.460 8.220 8.400 261,101 +0.24(+2.94%)
Feb 03, 2021 8.100 8.235 7.930 8.160 388,389 -0.02(-0.24%)
Feb 02, 2021 8.190 8.280 8.080 8.180 246,532 +0.10(+1.24%)
Feb 01, 2021 8.070 8.100 7.810 8.080 354,075 +0.18(+2.28%)
Jan 29, 2021 8.030 8.220 7.800 7.900 382,500 -0.18(-2.23%)
Jan 28, 2021 8.020 8.190 7.930 8.080 321,868 +0.13(+1.64%)
Jan 27, 2021 8.020 8.120 7.810 7.950 605,590 -0.21(-2.57%)
Jan 26, 2021 8.540 8.580 8.120 8.160 284,688 -0.24(-2.86%)
Jan 25, 2021 8.300 8.440 8.150 8.400 314,895 +0.01(+0.12%)
Jan 22, 2021 8.460 8.500 8.110 8.390 527,000 -0.11(-1.29%)
Jan 21, 2021 8.710 8.820 8.470 8.500 376,674 -0.27(-3.08%)
Jan 20, 2021 8.350 8.800 8.350 8.770 608,253 +0.45(+5.41%)
Jan 19, 2021 8.080 8.480 8.010 8.320 646,183 +0.50(+6.39%)
Jan 15, 2021 7.920 7.957 7.700 7.820 392,000 -0.22(-2.74%)
Jan 14, 2021 8.010 8.170 7.970 8.040 345,015 +0.12(+1.52%)
Jan 13, 2021 7.990 8.185 7.720 7.920 617,439 -0.07(-0.88%)
Jan 12, 2021 8.240 8.470 7.990 7.990 758,086 -0.29(-3.50%)
Jan 11, 2021 8.700 8.800 8.220 8.280 709,415 -0.38(-4.39%)
Jan 08, 2021 8.300 8.670 8.240 8.660 1,249,800 +0.45(+5.48%)
Jan 07, 2021 8.160 8.280 7.820 8.210 745,719 +0.15(+1.86%)
Jan 06, 2021 7.370 8.160 7.370 8.060 786,647 +0.74(+10.11%)
Jan 05, 2021 7.390 7.600 7.220 7.320 441,675 +0.23(+3.24%)
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.