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 )

6.500 +0.080 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Apr 23, 2024 6.390 6.530 6.390 6.500 288,838 +0.08(+1.25%)
Apr 22, 2024 6.380 6.445 6.360 6.420 437,464 +0.08(+1.26%)
Apr 19, 2024 6.200 6.350 6.200 6.340 518,196 +0.13(+2.09%)
Apr 18, 2024 6.210 6.290 6.150 6.210 566,117 +0.03(+0.49%)
Apr 17, 2024 6.220 6.280 6.145 6.180 485,913 +0.03(+0.49%)
Apr 16, 2024 6.190 6.220 6.120 6.150 880,776 -0.08(-1.28%)
Apr 15, 2024 6.340 6.360 6.160 6.230 900,223 -0.05(-0.80%)
Apr 12, 2024 6.300 6.340 6.240 6.280 711,376 -0.07(-1.10%)
Apr 11, 2024 6.260 6.370 6.220 6.350 791,803 +0.16(+2.58%)
Apr 10, 2024 6.410 6.420 6.140 6.190 1,476,006 -0.41(-6.21%)
Apr 09, 2024 6.490 6.610 6.470 6.600 860,188 +0.12(+1.85%)
Apr 08, 2024 6.550 6.600 6.475 6.480 402,100 -0.03(-0.46%)
Apr 05, 2024 6.490 6.530 6.450 6.510 995,074 +0.00(+0.00%)
Apr 04, 2024 6.660 6.700 6.490 6.510 631,851 -0.06(-0.91%)
Apr 03, 2024 6.520 6.580 6.440 6.570 917,743 +0.06(+0.92%)
Apr 02, 2024 6.550 6.610 6.475 6.510 1,112,090 -0.09(-1.36%)
Apr 01, 2024 6.880 6.880 6.590 6.600 1,238,054 -0.29(-4.21%)
Mar 28, 2024 6.810 6.850 6.790 6.890 708,401 +0.08(+1.17%)
Mar 27, 2024 6.700 6.825 6.670 6.810 690,450 +0.14(+2.10%)
Mar 26, 2024 6.748 6.777 6.651 6.670 1,058,917 -0.08(-1.15%)
Mar 25, 2024 6.699 6.811 6.699 6.748 474,894 +0.07(+1.02%)
Mar 22, 2024 6.748 6.796 6.680 6.680 472,271 -0.10(-1.43%)
Mar 21, 2024 6.728 6.835 6.709 6.777 696,223 +0.05(+0.72%)
Mar 20, 2024 6.544 6.757 6.495 6.728 548,879 +0.16(+2.36%)
Mar 19, 2024 6.573 6.651 6.544 6.573 778,024 -0.03(-0.44%)
Mar 18, 2024 6.670 6.685 6.573 6.602 796,883 -0.07(-1.02%)
Mar 15, 2024 6.466 6.699 6.466 6.670 1,486,657 +0.16(+2.38%)
Mar 14, 2024 6.689 6.694 6.505 6.515 759,460 -0.18(-2.75%)
Mar 13, 2024 6.670 6.772 6.670 6.699 1,301,324 +0.01(+0.15%)
Mar 12, 2024 6.641 6.699 6.553 6.689 609,187 +0.08(+1.17%)
Mar 11, 2024 6.553 6.660 6.544 6.612 684,006 +0.06(+0.89%)
Mar 08, 2024 6.631 6.709 6.524 6.553 541,630 -0.01(-0.15%)
Mar 07, 2024 6.563 6.612 6.505 6.563 440,116 +0.08(+1.20%)
Mar 06, 2024 6.505 6.543 6.437 6.486 582,413 +0.04(+0.60%)
Mar 05, 2024 6.330 6.456 6.311 6.447 944,844 +0.04(+0.61%)
Mar 04, 2024 6.544 6.592 6.379 6.408 1,065,746 -0.34(-5.04%)
Mar 01, 2024 6.728 6.767 6.631 6.748 655,784 +0.04(+0.58%)
Feb 29, 2024 6.660 6.728 6.631 6.709 631,408 +0.15(+2.22%)
Feb 28, 2024 6.505 6.612 6.495 6.563 473,142 -0.02(-0.30%)
Feb 27, 2024 6.641 6.660 6.524 6.583 501,658 +0.00(+0.00%)
Feb 26, 2024 6.602 6.660 6.524 6.583 669,212 -0.06(-0.88%)
Feb 23, 2024 6.544 6.685 6.481 6.641 703,660 +0.09(+1.33%)
Feb 22, 2024 6.602 6.641 6.466 6.553 951,161 -0.09(-1.32%)
Feb 21, 2024 6.670 6.670 6.408 6.641 1,077,137 +0.20(+3.17%)
Feb 20, 2024 6.466 6.544 6.418 6.437 664,048 -0.17(-2.50%)
Feb 16, 2024 6.573 6.651 6.486 6.602 596,799 -0.04(-0.58%)
Feb 15, 2024 6.505 6.709 6.505 6.641 739,757 +0.18(+2.86%)
Feb 14, 2024 6.466 6.495 6.388 6.456 471,461 +0.11(+1.68%)
Feb 13, 2024 6.359 6.456 6.272 6.350 989,670 -0.28(-4.25%)
Feb 12, 2024 6.486 6.689 6.477 6.631 1,133,601 +0.14(+2.09%)
Feb 09, 2024 6.456 6.524 6.379 6.495 753,783 +0.04(+0.60%)
Feb 08, 2024 6.456 6.524 6.418 6.456 761,300 -0.01(-0.15%)
Feb 07, 2024 6.728 6.743 6.398 6.466 1,164,961 -0.24(-3.62%)
Feb 06, 2024 6.670 6.772 6.641 6.709 873,320 +0.02(+0.29%)
Feb 05, 2024 6.748 6.762 6.553 6.689 820,397 -0.13(-1.85%)
Feb 02, 2024 6.893 6.893 6.757 6.816 868,216 -0.20(-2.90%)
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.