Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Broadmark Realty Capital Inc (NY: BRMK )

4.820 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 30, 2023 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 (%)
Feb 28, 2020 8.338 8.486 8.095 8.346 1,773,575 -0.31(-3.58%)
Feb 27, 2020 8.686 8.937 8.287 8.656 2,470,642 -0.32(-3.54%)
Feb 26, 2020 9.040 9.164 8.944 8.974 866,922 -0.05(-0.57%)
Feb 25, 2020 9.252 9.267 8.937 9.025 1,154,537 -0.21(-2.30%)
Feb 24, 2020 9.318 9.333 9.216 9.238 922,130 -0.10(-1.10%)
Feb 21, 2020 9.326 9.348 9.282 9.340 548,428 +0.02(+0.24%)
Feb 20, 2020 9.252 9.355 9.238 9.318 711,151 +0.04(+0.40%)
Feb 19, 2020 9.311 9.355 9.238 9.282 826,359 -0.03(-0.32%)
Feb 18, 2020 9.311 9.355 9.311 9.311 661,785 +0.00(+0.00%)
Feb 14, 2020 9.326 9.340 9.274 9.311 431,628 -0.01(-0.16%)
Feb 13, 2020 9.267 9.326 9.208 9.326 986,907 +0.06(+0.63%)
Feb 12, 2020 9.230 9.304 9.223 9.267 858,742 +0.04(+0.40%)
Feb 11, 2020 9.260 9.282 9.208 9.230 578,353 +0.02(+0.24%)
Feb 10, 2020 9.208 9.289 9.183 9.208 763,425 +0.01(+0.16%)
Feb 07, 2020 9.142 9.238 9.128 9.194 748,636 +0.05(+0.56%)
Feb 06, 2020 9.230 9.230 9.142 9.142 1,408,982 -0.07(-0.80%)
Feb 05, 2020 9.172 9.260 9.128 9.216 1,054,482 +0.04(+0.48%)
Feb 04, 2020 9.172 9.208 9.150 9.172 1,947,140 +0.00(+0.00%)
Feb 03, 2020 9.238 9.304 9.150 9.172 1,132,745 -0.04(-0.48%)
Jan 31, 2020 9.282 9.282 9.179 9.216 896,238 -0.11(-1.18%)
Jan 30, 2020 9.274 9.326 9.230 9.326 699,639 +0.04(+0.39%)
Jan 29, 2020 9.296 9.340 9.260 9.289 886,427 +0.01(+0.08%)
Jan 28, 2020 9.260 9.296 9.216 9.282 1,186,708 +0.02(+0.24%)
Jan 27, 2020 9.260 9.267 9.078 9.260 1,052,021 -0.01(-0.08%)
Jan 24, 2020 9.245 9.289 9.223 9.267 937,149 +0.02(+0.24%)
Jan 23, 2020 9.223 9.260 9.143 9.245 988,347 +0.07(+0.71%)
Jan 22, 2020 9.121 9.223 9.121 9.180 759,037 +0.09(+0.96%)
Jan 21, 2020 8.932 9.121 8.932 9.092 1,111,651 +0.17(+1.88%)
Jan 17, 2020 8.859 8.932 8.859 8.925 933,172 +0.07(+0.82%)
Jan 16, 2020 8.859 8.932 8.822 8.852 689,919 +0.01(+0.16%)
Jan 15, 2020 8.932 8.976 8.808 8.837 799,455 -0.04(-0.49%)
Jan 14, 2020 8.866 8.976 8.822 8.881 1,127,755 -0.01(-0.16%)
Jan 13, 2020 8.997 8.997 8.815 8.895 1,661,213 -0.12(-1.29%)
Jan 10, 2020 9.107 9.114 8.677 9.012 2,120,758 -0.22(-2.37%)
Jan 09, 2020 9.253 9.296 9.187 9.231 852,390 +0.01(+0.08%)
Jan 08, 2020 9.223 9.260 9.205 9.223 917,306 -0.03(-0.32%)
Jan 07, 2020 9.260 9.289 9.202 9.253 1,357,928 +0.02(+0.24%)
Jan 06, 2020 9.194 9.238 9.143 9.231 1,244,773 +0.04(+0.48%)
Jan 03, 2020 9.165 9.216 9.078 9.187 1,659,383 -0.02(-0.24%)
Jan 02, 2020 9.289 9.296 9.165 9.209 709,280 -0.09(-0.94%)
Dec 31, 2019 9.282 9.296 9.172 9.296 932,486 +0.04(+0.39%)
Dec 30, 2019 9.223 9.289 9.136 9.260 950,930 +0.09(+1.03%)
Dec 27, 2019 9.129 9.201 9.115 9.165 613,792 +0.03(+0.32%)
Dec 26, 2019 9.021 9.136 9.021 9.136 890,804 +0.09(+1.04%)
Dec 24, 2019 9.013 9.071 9.006 9.042 609,638 +0.04(+0.40%)
Dec 23, 2019 8.992 9.028 8.956 9.006 1,287,764 +0.02(+0.24%)
Dec 20, 2019 8.941 8.992 8.826 8.985 3,567,970 +0.06(+0.73%)
Dec 19, 2019 8.739 8.941 8.717 8.920 3,609,628 +0.17(+1.98%)
Dec 18, 2019 8.710 8.746 8.645 8.746 3,707,871 +0.04(+0.50%)
Dec 17, 2019 8.421 8.703 8.421 8.703 4,160,546 +0.28(+3.34%)
Dec 16, 2019 8.703 8.723 8.363 8.421 5,534,456 -0.22(-2.51%)
Dec 13, 2019 8.551 8.703 8.551 8.638 1,477,089 +0.07(+0.76%)
Dec 12, 2019 8.631 8.775 8.558 8.573 1,993,696 +0.00(+0.00%)
Dec 11, 2019 8.739 8.902 8.537 8.573 3,184,817 -0.16(-1.82%)
Dec 10, 2019 9.100 9.208 8.725 8.732 3,793,695 -0.26(-2.89%)
Dec 09, 2019 8.797 8.992 8.761 8.992 3,144,746 +0.29(+3.32%)
Dec 06, 2019 8.558 8.703 8.544 8.703 3,280,943 +0.22(+2.55%)
Dec 05, 2019 8.327 8.486 8.327 8.486 2,379,376 +0.21(+2.53%)
Dec 04, 2019 8.233 8.342 8.219 8.277 1,753,357 +0.05(+0.61%)
Dec 03, 2019 8.168 8.226 8.147 8.226 1,274,306 +0.03(+0.35%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.