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

Brightspire Capital Inc (NY: BRSP )

6.100 -0.040 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 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, 2023 6.322 6.423 6.322 6.377 943,928 +0.02(+0.29%)
Aug 30, 2023 6.313 6.359 6.276 6.359 703,374 +0.02(+0.29%)
Aug 29, 2023 6.304 6.377 6.244 6.340 436,726 +0.06(+1.02%)
Aug 28, 2023 6.056 6.313 6.056 6.276 684,382 +0.27(+4.42%)
Aug 25, 2023 5.946 6.070 5.891 6.011 444,767 +0.03(+0.46%)
Aug 24, 2023 6.020 6.148 5.956 5.983 677,824 -0.08(-1.36%)
Aug 23, 2023 5.910 6.084 5.882 6.065 331,516 +0.17(+2.95%)
Aug 22, 2023 5.901 5.988 5.882 5.891 558,240 +0.03(+0.47%)
Aug 21, 2023 5.855 5.914 5.809 5.864 811,828 +0.01(+0.16%)
Aug 18, 2023 5.781 5.901 5.727 5.855 885,624 +0.02(+0.31%)
Aug 17, 2023 5.974 6.011 5.827 5.836 981,111 -0.13(-2.15%)
Aug 16, 2023 6.001 6.093 5.956 5.965 598,789 -0.08(-1.36%)
Aug 15, 2023 6.166 6.221 6.020 6.047 951,111 -0.18(-2.94%)
Aug 14, 2023 6.285 6.331 6.221 6.230 766,219 -0.07(-1.16%)
Aug 11, 2023 6.249 6.330 6.249 6.304 797,004 +0.02(+0.29%)
Aug 10, 2023 6.331 6.386 6.221 6.285 452,354 -0.03(-0.44%)
Aug 09, 2023 6.359 6.386 6.304 6.313 475,323 -0.09(-1.43%)
Aug 08, 2023 6.295 6.414 6.230 6.404 461,895 +0.03(+0.43%)
Aug 07, 2023 6.359 6.432 6.299 6.377 696,267 +0.04(+0.58%)
Aug 04, 2023 6.331 6.423 6.304 6.340 726,110 +0.05(+0.73%)
Aug 03, 2023 6.148 6.295 6.047 6.295 978,368 +0.15(+2.38%)
Aug 02, 2023 6.551 6.670 6.139 6.148 1,744,755 -0.39(-6.02%)
Aug 01, 2023 6.716 6.716 6.482 6.542 1,526,358 -0.20(-2.99%)
Jul 31, 2023 6.863 6.899 6.698 6.744 455,807 -0.11(-1.60%)
Jul 28, 2023 6.734 6.863 6.707 6.853 871,403 +0.16(+2.33%)
Jul 27, 2023 6.835 6.867 6.679 6.698 862,305 -0.11(-1.62%)
Jul 26, 2023 6.689 6.808 6.652 6.808 597,602 +0.12(+1.78%)
Jul 25, 2023 6.689 6.725 6.643 6.689 489,442 +0.00(+0.00%)
Jul 24, 2023 6.615 6.716 6.615 6.689 575,174 +0.10(+1.53%)
Jul 21, 2023 6.679 6.693 6.560 6.588 765,851 -0.03(-0.42%)
Jul 20, 2023 6.725 6.725 6.588 6.615 540,959 -0.08(-1.23%)
Jul 19, 2023 6.634 6.698 6.634 6.698 783,226 +0.08(+1.25%)
Jul 18, 2023 6.533 6.689 6.496 6.615 692,939 +0.07(+1.12%)
Jul 17, 2023 6.524 6.606 6.492 6.542 707,872 -0.01(-0.14%)
Jul 14, 2023 6.597 6.597 6.487 6.551 655,822 -0.03(-0.42%)
Jul 13, 2023 6.496 6.615 6.496 6.579 734,794 +0.08(+1.27%)
Jul 12, 2023 6.533 6.579 6.469 6.496 1,286,937 +0.04(+0.57%)
Jul 11, 2023 6.368 6.496 6.345 6.459 545,063 +0.11(+1.73%)
Jul 10, 2023 6.148 6.354 6.130 6.350 673,785 +0.17(+2.82%)
Jul 07, 2023 6.166 6.290 6.157 6.175 970,915 +0.02(+0.30%)
Jul 06, 2023 6.084 6.157 6.001 6.157 678,418 -0.01(-0.15%)
Jul 05, 2023 6.139 6.258 6.075 6.166 627,026 -0.03(-0.44%)
Jul 03, 2023 6.166 6.240 6.116 6.194 362,314 +0.03(+0.45%)
Jun 30, 2023 6.258 6.285 6.148 6.166 918,140 -0.05(-0.74%)
Jun 29, 2023 6.084 6.221 6.075 6.212 733,234 +0.14(+2.26%)
Jun 28, 2023 5.923 6.092 5.879 6.075 1,145,183 +0.13(+2.25%)
Jun 27, 2023 5.835 5.968 5.793 5.941 642,209 +0.11(+1.83%)
Jun 26, 2023 5.710 5.897 5.683 5.835 993,850 +0.13(+2.34%)
Jun 23, 2023 5.826 5.852 5.679 5.701 5,907,258 -0.18(-3.03%)
Jun 22, 2023 5.995 5.999 5.852 5.879 712,861 -0.14(-2.36%)
Jun 21, 2023 5.968 6.079 5.910 6.021 1,018,480 +0.04(+0.74%)
Jun 20, 2023 5.959 6.012 5.901 5.977 1,045,426 +0.02(+0.30%)
Jun 16, 2023 6.030 6.079 5.941 5.959 2,879,468 +0.03(+0.45%)
Jun 15, 2023 5.817 5.968 5.799 5.932 1,298,430 +0.06(+1.06%)
Jun 14, 2023 5.870 5.977 5.794 5.870 1,137,596 +0.02(+0.30%)
Jun 13, 2023 5.799 5.923 5.790 5.852 1,957,128 +0.05(+0.92%)
Jun 12, 2023 5.754 5.826 5.732 5.799 886,241 +0.09(+1.56%)
Jun 09, 2023 5.781 5.802 5.666 5.710 519,405 -0.06(-1.08%)
Jun 08, 2023 5.808 5.812 5.661 5.772 662,550 -0.06(-1.07%)
Jun 07, 2023 5.710 5.861 5.710 5.835 1,040,245 +0.12(+2.02%)
Jun 06, 2023 5.488 5.763 5.488 5.719 949,050 +0.20(+3.71%)
Jun 05, 2023 5.541 5.572 5.425 5.514 663,987 -0.06(-1.12%)
Jun 02, 2023 5.390 5.603 5.376 5.577 953,718 +0.21(+3.98%)
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.