Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 30, 2020 6.760 7.110 6.650 7.020 509,924 +0.13(+1.89%)
Jun 29, 2020 6.670 7.130 6.530 6.890 709,981 +0.25(+3.77%)
Jun 26, 2020 6.780 6.780 6.300 6.640 1,424,600 -0.26(-3.77%)
Jun 25, 2020 6.320 6.920 6.280 6.900 482,706 +0.34(+5.18%)
Jun 24, 2020 6.860 6.943 6.290 6.560 488,115 -0.55(-7.74%)
Jun 23, 2020 6.830 7.120 6.640 7.110 529,703 +0.46(+6.92%)
Jun 22, 2020 6.800 6.864 6.385 6.650 619,212 -0.34(-4.86%)
Jun 19, 2020 6.390 6.990 6.310 6.990 3,708,800 +0.69(+10.95%)
Jun 18, 2020 6.320 6.660 6.260 6.300 368,236 -0.12(-1.87%)
Jun 17, 2020 6.680 6.690 6.400 6.420 396,594 -0.21(-3.17%)
Jun 16, 2020 7.000 7.170 6.496 6.630 444,312 +0.01(+0.15%)
Jun 15, 2020 6.380 6.810 6.260 6.620 434,209 -0.21(-3.07%)
Jun 12, 2020 6.490 6.840 6.210 6.830 567,900 +0.84(+14.02%)
Jun 11, 2020 6.100 6.450 5.600 5.990 812,823 -0.85(-12.43%)
Jun 10, 2020 7.540 7.645 6.545 6.840 758,227 -0.73(-9.64%)
Jun 09, 2020 7.710 7.860 7.360 7.570 919,180 -0.41(-5.14%)
Jun 08, 2020 7.470 8.260 7.090 7.980 1,026,912 +1.06(+15.32%)
Jun 05, 2020 7.100 7.840 6.800 6.920 1,087,700 +0.38(+5.81%)
Jun 04, 2020 6.150 6.700 6.010 6.540 778,444 +0.35(+5.65%)
Jun 03, 2020 5.690 6.280 5.580 6.190 811,966 +0.70(+12.75%)
Jun 02, 2020 5.280 5.540 5.216 5.490 536,789 +0.32(+6.19%)
Jun 01, 2020 4.860 5.270 4.830 5.170 461,660 +0.22(+4.44%)
May 29, 2020 5.050 5.160 4.770 4.950 798,400 -0.20(-3.88%)
May 28, 2020 5.490 5.490 5.110 5.150 430,470 -0.16(-3.01%)
May 27, 2020 5.200 5.390 4.980 5.310 726,653 +0.30(+5.99%)
May 26, 2020 4.780 5.070 4.770 5.010 578,266 +0.41(+8.91%)
May 22, 2020 4.520 4.640 4.340 4.600 347,900 +0.08(+1.77%)
May 21, 2020 4.770 4.880 4.480 4.520 750,758 -0.23(-4.84%)
May 20, 2020 4.580 4.850 4.550 4.750 532,155 +0.24(+5.32%)
May 19, 2020 4.150 4.610 3.980 4.510 839,525 +0.29(+6.87%)
May 18, 2020 4.000 4.340 4.000 4.220 1,026,241 +0.41(+10.76%)
May 15, 2020 3.800 3.879 3.705 3.810 500,500 -0.12(-3.05%)
May 14, 2020 3.760 3.977 3.470 3.930 984,942 +0.06(+1.55%)
May 13, 2020 4.250 4.250 3.650 3.870 1,066,355 -0.37(-8.73%)
May 12, 2020 4.720 4.800 4.240 4.240 784,369 -0.44(-9.40%)
May 11, 2020 4.990 5.030 4.610 4.680 945,135 -0.55(-10.52%)
May 08, 2020 4.930 5.700 4.890 5.230 1,988,000 +0.75(+16.74%)
May 07, 2020 4.410 4.620 4.300 4.480 450,072 +0.19(+4.43%)
May 06, 2020 4.500 4.590 4.150 4.290 715,091 -0.16(-3.60%)
May 05, 2020 4.370 4.690 4.350 4.450 1,099,490 +0.24(+5.70%)
May 04, 2020 4.640 4.640 4.160 4.210 1,060,852 -0.56(-11.74%)
May 01, 2020 4.660 4.770 4.510 4.770 1,025,400 -0.04(-0.83%)
Apr 30, 2020 5.140 5.285 4.650 4.810 926,503 -0.71(-12.86%)
Apr 29, 2020 5.280 5.990 5.250 5.520 1,373,372 +0.46(+9.09%)
Apr 28, 2020 4.780 5.150 4.700 5.060 900,408 +0.51(+11.21%)
Apr 27, 2020 4.140 4.640 4.060 4.550 700,880 +0.43(+10.44%)
Apr 24, 2020 4.050 4.200 3.890 4.120 776,900 +0.06(+1.48%)
Apr 23, 2020 3.930 4.160 3.810 4.060 670,417 +0.15(+3.84%)
Apr 22, 2020 3.700 3.930 3.610 3.910 592,673 +0.22(+5.96%)
Apr 21, 2020 3.480 3.800 3.400 3.690 770,703 -0.13(-3.40%)
Apr 20, 2020 3.670 3.950 3.560 3.820 1,482,030 -0.26(-6.37%)
Apr 17, 2020 3.980 4.200 3.760 4.080 1,142,500 +0.61(+17.58%)
Apr 16, 2020 3.860 3.880 3.460 3.470 647,924 -0.38(-9.87%)
Apr 15, 2020 4.150 4.190 3.770 3.850 913,486 -0.54(-12.30%)
Apr 14, 2020 4.640 4.885 4.170 4.390 629,001 -0.16(-3.52%)
Apr 13, 2020 4.830 4.876 4.260 4.550 773,073 -0.51(-10.08%)
Apr 09, 2020 4.260 5.350 4.210 5.060 1,380,900 +1.19(+30.75%)
Apr 08, 2020 3.440 3.950 3.412 3.870 970,790 +0.70(+22.08%)
Apr 07, 2020 3.650 3.840 3.090 3.170 1,045,150 -0.27(-7.85%)
Apr 06, 2020 3.140 3.850 3.140 3.440 556,324 +0.45(+15.05%)
Apr 03, 2020 3.500 3.500 2.840 2.990 1,069,900 -0.59(-16.48%)
Apr 02, 2020 3.170 3.710 3.140 3.580 921,095 +0.32(+9.82%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.