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 (%)
Jun 24, 2021 10.32 10.32 10.32 0 +0.16(+1.57%)
Jun 23, 2021 10.10 10.18 10.00 10.16 290,297 +0.04(+0.40%)
Jun 22, 2021 10.12 10.13 9.930 10.12 173,316 -0.01(-0.10%)
Jun 21, 2021 9.880 10.17 9.840 10.13 268,906 +0.25(+2.53%)
Jun 18, 2021 9.970 10.01 9.646 9.880 765,921 -0.19(-1.89%)
Jun 17, 2021 10.21 10.26 9.955 10.07 341,689 -0.14(-1.37%)
Jun 16, 2021 10.13 10.26 10.02 10.21 309,114 +0.06(+0.59%)
Jun 15, 2021 10.15 10.25 10.09 10.15 214,841 -0.01(-0.10%)
Jun 14, 2021 10.25 10.48 10.09 10.16 294,915 -0.14(-1.36%)
Jun 11, 2021 10.42 10.42 10.18 10.30 370,877 -0.14(-1.34%)
Jun 10, 2021 10.68 10.68 10.42 10.44 327,485 -0.07(-0.67%)
Jun 09, 2021 10.36 10.64 10.20 10.51 431,543 +0.18(+1.74%)
Jun 08, 2021 9.970 10.46 9.940 10.33 760,236 +0.39(+3.92%)
Jun 07, 2021 9.750 10.02 9.660 9.940 640,138 +0.34(+3.54%)
Jun 04, 2021 9.580 9.700 9.400 9.600 345,931 +0.07(+0.73%)
Jun 03, 2021 9.560 9.710 9.520 9.530 218,928 -0.09(-0.94%)
Jun 02, 2021 9.600 9.680 9.510 9.620 334,406 +0.11(+1.16%)
Jun 01, 2021 9.490 9.680 9.430 9.510 466,509 +0.06(+0.63%)
May 28, 2021 9.460 9.510 9.330 9.450 217,434 +0.08(+0.85%)
May 27, 2021 9.360 9.460 9.320 9.370 289,050 +0.14(+1.52%)
May 26, 2021 9.060 9.290 9.033 9.230 112,333 +0.14(+1.54%)
May 25, 2021 9.470 9.500 9.070 9.090 270,413 -0.35(-3.71%)
May 24, 2021 9.420 9.500 9.331 9.440 234,247 +0.06(+0.64%)
May 21, 2021 9.500 9.530 9.350 9.380 202,938 +0.00(+0.00%)
May 20, 2021 9.240 9.390 9.110 9.380 222,141 +0.11(+1.19%)
May 19, 2021 9.060 9.347 8.990 9.270 280,636 +0.02(+0.22%)
May 18, 2021 9.400 9.510 9.240 9.250 294,695 -0.17(-1.80%)
May 17, 2021 9.250 9.440 9.086 9.420 264,048 +0.19(+2.06%)
May 14, 2021 9.080 9.320 9.080 9.230 229,968 +0.25(+2.78%)
May 13, 2021 8.650 9.020 8.650 8.980 303,131 +0.33(+3.82%)
May 12, 2021 8.840 8.890 8.460 8.650 735,284 -0.19(-2.15%)
May 11, 2021 9.030 9.070 8.760 8.840 370,143 -0.23(-2.54%)
May 10, 2021 9.360 9.500 9.060 9.070 351,535 -0.24(-2.58%)
May 07, 2021 9.330 9.400 9.150 9.310 281,947 -0.03(-0.32%)
May 06, 2021 8.340 9.340 8.260 9.340 831,165 +0.77(+8.98%)
May 05, 2021 8.520 8.620 8.400 8.570 263,394 +0.00(+0.00%)
May 04, 2021 8.830 8.850 8.520 8.570 311,902 -0.26(-2.94%)
May 03, 2021 8.850 8.900 8.740 8.830 222,620 +0.14(+1.61%)
Apr 30, 2021 8.720 8.790 8.630 8.690 333,200 -0.15(-1.70%)
Apr 29, 2021 9.000 9.063 8.810 8.840 174,541 -0.03(-0.34%)
Apr 28, 2021 8.780 8.950 8.780 8.870 275,611 +0.09(+1.03%)
Apr 27, 2021 8.740 8.850 8.710 8.780 259,264 -0.03(-0.34%)
Apr 26, 2021 8.780 9.060 8.690 8.810 363,066 +0.13(+1.50%)
Apr 23, 2021 8.390 8.780 8.350 8.680 398,600 +0.28(+3.33%)
Apr 22, 2021 8.440 8.500 8.260 8.400 398,197 +0.02(+0.24%)
Apr 21, 2021 8.200 8.440 8.068 8.380 303,534 +0.13(+1.58%)
Apr 20, 2021 8.390 8.410 8.090 8.250 497,314 -0.11(-1.32%)
Apr 19, 2021 8.500 8.590 8.210 8.360 576,444 -0.18(-2.11%)
Apr 16, 2021 8.600 8.700 8.480 8.540 249,000 -0.05(-0.58%)
Apr 15, 2021 8.600 8.640 8.440 8.590 318,275 +0.04(+0.47%)
Apr 14, 2021 8.420 8.730 8.420 8.550 347,355 +0.14(+1.66%)
Apr 13, 2021 8.450 8.510 8.398 8.410 345,417 -0.07(-0.83%)
Apr 12, 2021 8.360 8.570 8.340 8.480 386,145 +0.14(+1.68%)
Apr 09, 2021 8.330 8.430 8.275 8.340 317,500 +0.00(+0.00%)
Apr 08, 2021 8.250 8.390 8.140 8.340 342,488 +0.06(+0.72%)
Apr 07, 2021 8.300 8.410 8.195 8.280 337,337 +0.01(+0.12%)
Apr 06, 2021 8.430 8.500 8.260 8.270 394,440 -0.25(-2.93%)
Apr 05, 2021 8.730 8.830 8.400 8.520 319,878 -0.08(-0.93%)
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.