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 (%)
Aug 31, 2020 7.624 7.632 7.547 7.563 581,690 -0.15(-2.00%)
Aug 28, 2020 7.686 7.723 7.594 7.717 268,627 +0.04(+0.50%)
Aug 27, 2020 7.717 7.786 7.540 7.678 525,694 +0.03(+0.40%)
Aug 26, 2020 7.709 7.755 7.586 7.648 302,439 -0.06(-0.80%)
Aug 25, 2020 7.786 7.801 7.599 7.709 355,343 -0.02(-0.30%)
Aug 24, 2020 7.533 7.732 7.479 7.732 622,587 +0.28(+3.70%)
Aug 21, 2020 7.410 7.563 7.410 7.456 421,601 -0.02(-0.21%)
Aug 20, 2020 7.425 7.517 7.425 7.471 259,913 -0.03(-0.41%)
Aug 19, 2020 7.686 7.686 7.487 7.502 279,976 -0.18(-2.40%)
Aug 18, 2020 7.640 7.801 7.640 7.686 509,139 -0.02(-0.30%)
Aug 17, 2020 7.609 7.717 7.563 7.709 311,678 +0.05(+0.70%)
Aug 14, 2020 7.548 7.747 7.495 7.655 494,215 +0.11(+1.42%)
Aug 13, 2020 7.502 7.701 7.502 7.548 320,163 -0.02(-0.30%)
Aug 12, 2020 7.441 7.632 7.441 7.571 577,143 +0.21(+2.81%)
Aug 11, 2020 7.625 7.709 7.333 7.364 670,242 -0.28(-3.61%)
Aug 10, 2020 7.594 7.755 7.510 7.640 928,722 +0.08(+1.12%)
Aug 07, 2020 7.395 7.563 7.341 7.556 573,607 +0.12(+1.65%)
Aug 06, 2020 7.333 7.537 7.326 7.433 483,278 +0.07(+0.94%)
Aug 05, 2020 7.203 7.364 7.172 7.364 702,093 +0.18(+2.56%)
Aug 04, 2020 7.118 7.210 6.965 7.180 471,986 +0.06(+0.86%)
Aug 03, 2020 7.034 7.149 6.942 7.118 828,308 +0.05(+0.65%)
Jul 31, 2020 7.019 7.072 6.835 7.072 712,577 -0.01(-0.11%)
Jul 30, 2020 7.011 7.080 6.934 7.080 459,616 -0.05(-0.75%)
Jul 29, 2020 7.157 7.210 7.073 7.134 641,356 +0.02(+0.21%)
Jul 28, 2020 7.019 7.172 7.019 7.119 465,062 +0.02(+0.21%)
Jul 27, 2020 6.974 7.141 6.928 7.103 498,900 +0.11(+1.64%)
Jul 24, 2020 7.263 7.416 6.966 6.989 741,053 -0.31(-4.28%)
Jul 23, 2020 7.256 7.439 7.248 7.301 485,377 +0.05(+0.63%)
Jul 22, 2020 7.012 7.343 7.012 7.256 643,424 +0.21(+3.03%)
Jul 21, 2020 7.058 7.111 6.951 7.042 540,344 +0.01(+0.11%)
Jul 20, 2020 7.065 7.126 6.920 7.035 445,359 -0.11(-1.60%)
Jul 17, 2020 7.058 7.218 7.050 7.149 519,577 +0.07(+0.97%)
Jul 16, 2020 6.974 7.157 6.928 7.080 782,296 +0.05(+0.65%)
Jul 15, 2020 7.065 7.096 6.928 7.035 1,066,035 +0.11(+1.65%)
Jul 14, 2020 6.753 6.936 6.722 6.920 769,015 +0.17(+2.48%)
Jul 13, 2020 6.913 7.141 6.722 6.753 938,400 -0.07(-1.01%)
Jul 10, 2020 6.654 6.846 6.646 6.821 1,379,504 +0.17(+2.52%)
Jul 09, 2020 6.936 6.951 6.646 6.654 1,122,639 -0.30(-4.28%)
Jul 08, 2020 6.814 7.065 6.806 6.951 1,209,993 +0.15(+2.24%)
Jul 07, 2020 6.981 6.989 6.783 6.798 577,682 -0.24(-3.46%)
Jul 06, 2020 7.187 7.294 6.890 7.042 1,761,379 -0.08(-1.07%)
Jul 02, 2020 7.332 7.362 7.023 7.119 699,986 -0.04(-0.53%)
Jul 01, 2020 7.180 7.378 7.111 7.157 944,488 -0.06(-0.84%)
Jun 30, 2020 7.248 7.362 7.088 7.218 1,186,083 -0.11(-1.46%)
Jun 29, 2020 6.966 7.355 6.936 7.324 1,504,466 +0.43(+6.31%)
Jun 26, 2020 7.586 7.666 6.738 6.890 23,785,132 -0.79(-10.34%)
Jun 25, 2020 7.397 7.745 7.359 7.685 2,581,896 +0.26(+3.57%)
Jun 24, 2020 7.564 7.670 7.352 7.420 1,926,942 -0.21(-2.78%)
Jun 23, 2020 7.662 7.776 7.537 7.632 1,349,393 -0.02(-0.30%)
Jun 22, 2020 7.829 7.874 7.624 7.655 1,809,994 -0.32(-3.99%)
Jun 19, 2020 7.723 8.132 7.708 7.973 14,972,145 +0.25(+3.24%)
Jun 18, 2020 7.412 7.783 7.405 7.723 2,675,615 +0.23(+3.13%)
Jun 17, 2020 7.458 7.571 7.390 7.488 1,191,236 +0.02(+0.30%)
Jun 16, 2020 7.488 7.541 7.344 7.465 1,805,601 +0.17(+2.28%)
Jun 15, 2020 7.238 7.427 7.109 7.299 1,869,255 -0.01(-0.10%)
Jun 12, 2020 7.140 7.420 7.087 7.306 1,446,642 +0.43(+6.28%)
Jun 11, 2020 7.193 7.261 6.807 6.875 1,109,810 -0.56(-7.54%)
Jun 10, 2020 7.450 7.518 7.231 7.435 1,188,497 -0.05(-0.71%)
Jun 09, 2020 7.420 7.518 7.155 7.488 937,135 +0.02(+0.20%)
Jun 08, 2020 7.412 7.647 7.367 7.473 1,679,009 +0.23(+3.13%)
Jun 05, 2020 7.571 7.715 7.223 7.246 1,406,094 -0.25(-3.33%)
Jun 04, 2020 7.102 7.541 7.019 7.496 1,177,817 +0.11(+1.54%)
Jun 03, 2020 7.079 7.518 7.026 7.382 1,024,276 +0.42(+5.98%)
Jun 02, 2020 6.867 7.155 6.784 6.966 980,585 +0.14(+2.00%)
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.