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 (%)
Jul 29, 2022 6.840 6.940 6.812 6.922 813,792 +0.08(+1.20%)
Jul 28, 2022 6.721 6.840 6.721 6.840 809,630 +0.14(+2.04%)
Jul 27, 2022 6.595 6.721 6.586 6.703 844,890 +0.13(+1.92%)
Jul 26, 2022 6.477 6.622 6.477 6.577 682,603 +0.10(+1.53%)
Jul 25, 2022 6.441 6.504 6.405 6.477 519,983 +0.07(+1.13%)
Jul 22, 2022 6.468 6.559 6.378 6.405 669,808 -0.05(-0.70%)
Jul 21, 2022 6.324 6.450 6.274 6.450 616,823 +0.13(+2.00%)
Jul 20, 2022 6.306 6.369 6.269 6.324 942,121 +0.02(+0.29%)
Jul 19, 2022 6.134 6.324 6.125 6.306 805,934 +0.21(+3.41%)
Jul 18, 2022 6.161 6.179 5.994 6.098 1,154,438 +0.00(+0.00%)
Jul 15, 2022 6.044 6.125 5.908 6.098 1,058,777 +0.15(+2.58%)
Jul 14, 2022 6.016 6.026 5.881 5.944 798,018 -0.15(-2.52%)
Jul 13, 2022 6.016 6.134 5.962 6.098 1,028,967 +0.05(+0.75%)
Jul 12, 2022 6.053 6.134 6.016 6.053 975,939 -0.02(-0.30%)
Jul 11, 2022 6.134 6.170 6.053 6.071 782,892 -0.08(-1.32%)
Jul 08, 2022 6.152 6.206 6.098 6.152 753,706 +0.00(+0.00%)
Jul 07, 2022 6.125 6.206 6.107 6.152 794,770 +0.05(+0.74%)
Jul 06, 2022 6.179 6.242 6.075 6.107 697,053 -0.08(-1.31%)
Jul 05, 2022 6.098 6.188 6.016 6.188 744,800 +0.03(+0.44%)
Jul 01, 2022 6.035 6.166 6.016 6.161 869,775 +0.10(+1.64%)
Jun 30, 2022 5.971 6.102 5.949 6.062 739,468 +0.00(+0.00%)
Jun 29, 2022 6.116 6.125 6.007 6.062 671,410 -0.05(-0.89%)
Jun 28, 2022 6.214 6.268 6.107 6.116 983,302 -0.07(-1.16%)
Jun 27, 2022 6.295 6.313 6.152 6.187 1,317,859 -0.08(-1.28%)
Jun 24, 2022 6.125 6.268 6.107 6.268 2,141,106 +0.19(+3.09%)
Jun 23, 2022 5.973 6.134 5.964 6.080 1,057,575 +0.11(+1.80%)
Jun 22, 2022 5.883 6.026 5.883 5.973 1,149,095 +0.06(+1.06%)
Jun 21, 2022 5.901 5.964 5.831 5.910 1,297,852 +0.10(+1.69%)
Jun 17, 2022 5.651 5.821 5.611 5.812 2,663,598 +0.27(+4.84%)
Jun 16, 2022 5.669 5.731 5.472 5.544 1,706,231 -0.21(-3.73%)
Jun 15, 2022 5.660 5.839 5.588 5.758 1,667,920 +0.15(+2.71%)
Jun 14, 2022 5.767 5.776 5.544 5.606 1,804,377 -0.15(-2.64%)
Jun 13, 2022 6.107 6.125 5.713 5.758 1,775,430 -0.46(-7.47%)
Jun 10, 2022 6.313 6.322 6.169 6.223 920,837 -0.13(-1.97%)
Jun 09, 2022 6.491 6.518 6.348 6.348 1,154,332 -0.16(-2.47%)
Jun 08, 2022 6.617 6.617 6.447 6.509 1,120,391 -0.12(-1.75%)
Jun 07, 2022 6.518 6.625 6.465 6.625 1,152,272 +0.05(+0.82%)
Jun 06, 2022 6.679 6.684 6.554 6.572 623,913 -0.05(-0.81%)
Jun 03, 2022 6.617 6.685 6.554 6.625 1,007,521 -0.04(-0.54%)
Jun 02, 2022 6.572 6.661 6.482 6.661 1,101,018 +0.12(+1.78%)
Jun 01, 2022 6.608 6.626 6.465 6.545 1,137,063 -0.06(-0.95%)
May 31, 2022 6.617 6.634 6.536 6.608 1,522,985 -0.04(-0.54%)
May 27, 2022 6.625 6.670 6.572 6.643 1,270,667 +0.04(+0.68%)
May 26, 2022 6.528 6.634 6.492 6.599 943,127 +0.12(+1.78%)
May 25, 2022 6.492 6.519 6.439 6.484 955,542 +0.00(+0.00%)
May 24, 2022 6.484 6.501 6.324 6.484 1,411,646 +0.05(+0.83%)
May 23, 2022 6.351 6.466 6.298 6.430 1,393,655 +0.12(+1.97%)
May 20, 2022 6.395 6.395 6.200 6.306 1,018,233 -0.02(-0.28%)
May 19, 2022 6.466 6.492 6.315 6.324 1,412,492 -0.18(-2.72%)
May 18, 2022 6.678 6.714 6.470 6.501 1,196,111 -0.20(-3.04%)
May 17, 2022 6.643 6.754 6.608 6.705 942,085 +0.13(+2.02%)
May 16, 2022 6.554 6.674 6.537 6.572 1,210,598 +0.00(+0.00%)
May 13, 2022 6.466 6.594 6.422 6.572 1,117,111 +0.16(+2.49%)
May 12, 2022 6.377 6.422 6.253 6.413 1,404,784 +0.03(+0.42%)
May 11, 2022 6.333 6.554 6.298 6.386 1,318,802 +0.04(+0.70%)
May 10, 2022 6.661 6.678 6.191 6.342 2,080,856 -0.44(-6.53%)
May 09, 2022 6.953 6.953 6.740 6.785 1,335,047 -0.22(-3.16%)
May 06, 2022 7.015 7.104 6.944 7.006 809,461 -0.05(-0.75%)
May 05, 2022 7.174 7.174 7.015 7.059 940,540 -0.15(-2.09%)
May 04, 2022 7.095 7.210 6.914 7.210 1,140,630 +0.09(+1.24%)
May 03, 2022 6.953 7.152 6.944 7.121 1,041,371 +0.19(+2.68%)
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.