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 )

6.320 +0.030 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 30, 2022 5.294 5.371 5.251 5.354 964,658 +0.02(+0.32%)
Dec 29, 2022 5.328 5.362 5.294 5.337 618,985 +0.08(+1.47%)
Dec 28, 2022 5.534 5.562 5.251 5.259 1,146,191 -0.29(-5.25%)
Dec 27, 2022 5.617 5.625 5.492 5.551 498,802 -0.07(-1.19%)
Dec 23, 2022 5.551 5.617 5.534 5.617 662,127 +0.06(+1.05%)
Dec 22, 2022 5.575 5.621 5.476 5.559 665,242 -0.06(-1.04%)
Dec 21, 2022 5.551 5.625 5.551 5.617 847,129 +0.11(+1.96%)
Dec 20, 2022 5.551 5.609 5.467 5.509 561,739 -0.09(-1.63%)
Dec 19, 2022 5.634 5.709 5.571 5.600 537,626 -0.03(-0.59%)
Dec 16, 2022 5.600 5.667 5.542 5.634 2,033,643 -0.06(-1.02%)
Dec 15, 2022 5.659 5.734 5.600 5.692 772,877 -0.01(-0.15%)
Dec 14, 2022 5.734 5.800 5.642 5.700 663,765 -0.05(-0.87%)
Dec 13, 2022 5.917 6.000 5.742 5.750 668,868 +0.02(+0.44%)
Dec 12, 2022 5.717 5.742 5.634 5.725 796,473 +0.03(+0.58%)
Dec 09, 2022 5.675 5.738 5.617 5.692 614,067 -0.02(-0.29%)
Dec 08, 2022 5.692 5.759 5.684 5.709 446,010 +0.04(+0.73%)
Dec 07, 2022 5.709 5.742 5.630 5.667 697,446 -0.04(-0.73%)
Dec 06, 2022 5.784 5.829 5.634 5.709 791,820 -0.10(-1.72%)
Dec 05, 2022 5.817 5.908 5.784 5.809 841,759 -0.01(-0.14%)
Dec 02, 2022 5.784 5.842 5.700 5.817 932,078 -0.11(-1.83%)
Dec 01, 2022 5.950 6.042 5.867 5.925 920,879 -0.02(-0.28%)
Nov 30, 2022 5.784 5.942 5.700 5.942 643,285 +0.12(+2.15%)
Nov 29, 2022 5.800 5.858 5.792 5.817 410,946 +0.01(+0.14%)
Nov 28, 2022 5.875 5.900 5.792 5.809 640,095 -0.08(-1.41%)
Nov 25, 2022 5.867 5.958 5.867 5.892 197,696 +0.02(+0.28%)
Nov 23, 2022 5.867 5.953 5.850 5.875 429,836 -0.02(-0.42%)
Nov 22, 2022 5.908 6.033 5.833 5.900 618,697 +0.02(+0.28%)
Nov 21, 2022 5.833 5.896 5.825 5.883 429,684 +0.02(+0.43%)
Nov 18, 2022 5.908 5.933 5.817 5.858 580,418 +0.08(+1.44%)
Nov 17, 2022 5.742 5.842 5.675 5.775 921,203 -0.05(-0.86%)
Nov 16, 2022 6.008 6.008 5.800 5.825 865,678 -0.18(-3.05%)
Nov 15, 2022 6.116 6.166 5.942 6.008 760,764 +0.01(+0.14%)
Nov 14, 2022 6.075 6.108 5.983 6.000 546,012 -0.12(-1.90%)
Nov 11, 2022 6.050 6.204 6.025 6.116 694,716 +0.08(+1.38%)
Nov 10, 2022 6.075 6.183 5.958 6.033 794,893 +0.32(+5.53%)
Nov 09, 2022 5.742 5.867 5.675 5.717 924,281 -0.10(-1.72%)
Nov 08, 2022 5.858 5.875 5.738 5.817 730,579 -0.04(-0.71%)
Nov 07, 2022 5.917 6.008 5.742 5.858 837,680 -0.05(-0.85%)
Nov 04, 2022 5.817 5.958 5.750 5.908 798,422 +0.19(+3.35%)
Nov 03, 2022 6.066 6.083 5.592 5.717 958,934 -0.50(-8.03%)
Nov 02, 2022 6.391 6.200 6.216 830,542 -0.22(-3.49%)
Nov 01, 2022 6.483 6.483 6.324 6.441 536,444 +0.05(+0.78%)
Oct 31, 2022 6.424 6.503 6.366 6.391 617,619 -0.07(-1.16%)
Oct 28, 2022 6.283 6.499 6.250 6.466 618,987 +0.18(+2.91%)
Oct 27, 2022 6.341 6.499 6.266 6.283 569,249 +0.03(+0.53%)
Oct 26, 2022 6.233 6.320 6.183 6.250 585,036 +0.03(+0.54%)
Oct 25, 2022 5.908 6.233 5.900 6.216 630,207 +0.31(+5.21%)
Oct 24, 2022 5.908 5.954 5.842 5.908 482,631 +0.04(+0.71%)
Oct 21, 2022 5.850 5.875 5.750 5.867 446,625 +0.04(+0.71%)
Oct 20, 2022 5.850 5.925 5.800 5.825 457,405 -0.02(-0.43%)
Oct 19, 2022 5.800 5.883 5.725 5.850 473,310 -0.02(-0.28%)
Oct 18, 2022 5.950 6.042 5.825 5.867 543,105 +0.05(+0.86%)
Oct 17, 2022 5.784 5.917 5.746 5.817 658,401 +0.17(+2.95%)
Oct 14, 2022 5.817 5.950 5.634 5.650 748,755 -0.09(-1.59%)
Oct 13, 2022 5.492 5.759 5.363 5.742 1,092,447 +0.23(+4.23%)
Oct 12, 2022 5.592 5.600 5.351 5.509 1,280,404 +0.02(+0.30%)
Oct 11, 2022 5.234 5.492 5.159 5.492 1,249,123 +0.26(+4.93%)
Oct 10, 2022 5.401 5.484 5.230 5.234 722,858 -0.12(-2.33%)
Oct 07, 2022 5.384 5.501 5.293 5.359 1,169,666 -0.09(-1.68%)
Oct 06, 2022 5.542 5.609 5.409 5.451 1,062,734 -0.15(-2.67%)
Oct 05, 2022 5.625 5.675 5.403 5.600 778,477 -0.19(-3.30%)
Oct 04, 2022 5.484 5.800 5.484 5.792 1,209,593 +0.45(+8.41%)
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.