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 (%)
Apr 29, 2022 6.941 6.981 6.697 6.697 715,762 -0.26(-3.74%)
Apr 28, 2022 6.807 6.973 6.736 6.957 929,913 +0.22(+3.27%)
Apr 27, 2022 6.713 6.819 6.665 6.736 906,541 +0.06(+0.83%)
Apr 26, 2022 6.776 6.839 6.681 6.681 959,508 -0.13(-1.97%)
Apr 25, 2022 6.776 6.831 6.689 6.815 1,555,585 +0.03(+0.46%)
Apr 22, 2022 6.957 6.981 6.776 6.784 1,196,346 -0.19(-2.71%)
Apr 21, 2022 7.059 7.193 6.973 6.973 711,459 -0.06(-0.78%)
Apr 20, 2022 6.878 7.107 6.815 7.028 969,036 +0.24(+3.48%)
Apr 19, 2022 7.138 7.167 6.776 6.791 902,906 -0.33(-4.65%)
Apr 18, 2022 7.209 7.248 7.067 7.122 723,659 -0.06(-0.88%)
Apr 14, 2022 7.162 7.260 7.130 7.185 442,581 +0.02(+0.33%)
Apr 13, 2022 7.083 7.225 7.028 7.162 758,028 +0.10(+1.45%)
Apr 12, 2022 7.067 7.154 7.020 7.059 710,881 +0.02(+0.22%)
Apr 11, 2022 7.020 7.083 6.981 7.044 721,407 +0.06(+0.79%)
Apr 08, 2022 7.004 7.087 6.902 6.988 584,501 -0.03(-0.45%)
Apr 07, 2022 7.162 7.241 6.983 7.020 794,416 -0.11(-1.55%)
Apr 06, 2022 7.091 7.184 7.028 7.130 828,840 +0.02(+0.22%)
Apr 05, 2022 7.241 7.319 7.091 7.114 953,854 -0.16(-2.17%)
Apr 04, 2022 7.374 7.374 7.138 7.272 655,174 -0.05(-0.65%)
Apr 01, 2022 7.256 7.351 7.193 7.319 866,211 +0.03(+0.43%)
Mar 31, 2022 7.311 7.540 7.272 7.288 1,285,443 -0.03(-0.43%)
Mar 30, 2022 7.319 7.394 7.272 7.319 488,338 -0.03(-0.43%)
Mar 29, 2022 7.374 7.436 7.274 7.351 1,292,691 +0.06(+0.85%)
Mar 28, 2022 7.258 7.413 7.166 7.289 2,276,798 +0.06(+0.85%)
Mar 25, 2022 7.057 7.243 7.048 7.227 743,023 +0.15(+2.18%)
Mar 24, 2022 7.034 7.092 6.988 7.073 522,694 +0.04(+0.55%)
Mar 23, 2022 7.142 7.220 7.034 7.034 841,931 -0.16(-2.25%)
Mar 22, 2022 7.135 7.243 7.135 7.196 730,221 +0.07(+0.98%)
Mar 21, 2022 7.220 7.266 7.073 7.127 490,701 -0.05(-0.75%)
Mar 18, 2022 7.111 7.247 7.057 7.181 1,193,798 +0.06(+0.87%)
Mar 17, 2022 6.911 7.119 6.895 7.119 525,899 +0.15(+2.10%)
Mar 16, 2022 6.841 6.988 6.833 6.972 1,506,838 +0.19(+2.85%)
Mar 15, 2022 6.795 6.857 6.687 6.779 826,881 +0.10(+1.50%)
Mar 14, 2022 6.818 6.833 6.617 6.679 449,247 -0.13(-1.93%)
Mar 11, 2022 6.864 6.972 6.725 6.810 386,685 -0.03(-0.45%)
Mar 10, 2022 6.702 6.849 6.841 495,692 +0.02(+0.34%)
Mar 09, 2022 6.795 6.864 6.768 6.818 768,241 +0.12(+1.85%)
Mar 08, 2022 6.594 6.787 6.571 6.694 936,648 +0.11(+1.64%)
Mar 07, 2022 6.702 6.764 6.586 6.586 577,634 -0.12(-1.73%)
Mar 04, 2022 6.764 6.822 6.667 6.702 461,800 -0.15(-2.25%)
Mar 03, 2022 6.911 6.911 6.795 6.857 497,438 -0.03(-0.45%)
Mar 02, 2022 6.710 6.903 6.694 6.888 709,690 +0.19(+2.88%)
Mar 01, 2022 6.779 6.818 6.594 6.694 601,050 -0.15(-2.14%)
Feb 28, 2022 6.795 6.872 6.718 6.841 823,717 -0.04(-0.56%)
Feb 25, 2022 6.833 6.880 6.722 6.880 816,397 +0.07(+1.02%)
Feb 24, 2022 6.571 6.864 6.424 6.810 1,055,607 +0.16(+2.44%)
Feb 23, 2022 6.810 6.825 6.579 6.648 996,829 -0.12(-1.71%)
Feb 22, 2022 6.942 6.996 6.675 6.764 982,257 -0.18(-2.56%)
Feb 18, 2022 6.942 0 -0.08(-1.10%)
Feb 17, 2022 7.104 7.146 6.957 7.019 383,906 -0.14(-1.94%)
Feb 16, 2022 7.081 7.181 7.081 7.158 313,831 +0.11(+1.53%)
Feb 15, 2022 7.027 7.127 7.027 7.050 350,871 +0.10(+1.44%)
Feb 14, 2022 7.011 7.073 6.934 6.949 1,321,158 -0.05(-0.77%)
Feb 11, 2022 6.980 7.042 6.926 7.003 635,355 +0.04(+0.55%)
Feb 10, 2022 7.042 7.150 6.942 6.965 545,606 -0.16(-2.28%)
Feb 09, 2022 7.096 7.135 7.057 7.127 712,865 +0.06(+0.87%)
Feb 08, 2022 7.027 7.088 6.996 7.065 802,003 +0.08(+1.11%)
Feb 07, 2022 6.980 7.104 6.953 6.988 780,912 +0.01(+0.11%)
Feb 04, 2022 6.980 7.027 6.895 6.980 730,270 -0.02(-0.33%)
Feb 03, 2022 7.127 6.996 7.003 1,150,647 -0.13(-1.84%)
Feb 02, 2022 7.220 7.258 7.050 7.135 661,836 -0.08(-1.18%)
Feb 01, 2022 7.243 7.281 7.081 7.220 568,697 -0.03(-0.43%)
Jan 31, 2022 7.158 7.266 7.111 7.250 472,202 +0.04(+0.54%)
Jan 28, 2022 7.027 7.220 6.895 7.212 743,934 +0.15(+2.08%)
Jan 27, 2022 7.250 7.289 6.988 7.065 880,210 -0.15(-2.03%)
Jan 26, 2022 7.312 7.443 7.189 7.212 693,932 -0.01(-0.11%)
Jan 25, 2022 7.057 7.297 6.988 7.220 719,925 +0.12(+1.63%)
Jan 24, 2022 7.050 7.119 6.772 7.104 921,808 +0.02(+0.22%)
Jan 21, 2022 7.127 7.220 7.042 7.088 948,424 -0.07(-0.97%)
Jan 20, 2022 7.405 7.467 7.158 7.158 709,019 -0.26(-3.54%)
Jan 19, 2022 7.636 7.636 7.420 7.420 569,673 -0.19(-2.44%)
Jan 18, 2022 7.752 7.830 7.606 7.606 399,750 -0.22(-2.76%)
Jan 14, 2022 7.822 0 -0.07(-0.88%)
Jan 13, 2022 7.799 8.015 7.795 7.891 311,721 +0.13(+1.69%)
Jan 12, 2022 7.745 7.907 7.737 7.760 645,328 +0.04(+0.50%)
Jan 11, 2022 7.683 7.760 7.621 7.721 593,129 +0.09(+1.21%)
Jan 10, 2022 7.783 7.837 7.606 7.629 499,474 -0.15(-1.98%)
Jan 07, 2022 7.760 7.814 7.714 7.783 433,810 +0.03(+0.40%)
Jan 06, 2022 7.721 7.775 7.691 7.752 501,479 +0.02(+0.20%)
Jan 05, 2022 7.837 7.914 7.721 7.737 540,831 -0.08(-1.09%)
Jan 04, 2022 7.830 8.015 7.799 7.822 1,014,233 +0.04(+0.50%)
Jan 03, 2022 7.992 8.046 7.698 7.783 959,740 -0.14(-1.75%)
Dec 31, 2021 7.621 7.930 7.598 7.922 1,157,846 +0.32(+4.16%)
Dec 30, 2021 7.343 7.660 7.343 7.606 1,395,815 +0.28(+3.79%)
Dec 29, 2021 7.320 7.373 7.252 7.328 407,322 +0.02(+0.21%)
Dec 28, 2021 7.403 7.479 7.305 7.312 524,459 -0.09(-1.23%)
Dec 27, 2021 7.388 7.419 7.275 7.403 579,951 +0.02(+0.21%)
Dec 23, 2021 7.472 7.631 7.366 7.388 663,248 -0.02(-0.31%)
Dec 22, 2021 7.282 7.451 7.225 7.411 1,365,587 +0.15(+2.09%)
Dec 21, 2021 7.085 7.381 7.085 7.259 987,438 +0.25(+3.57%)
Dec 20, 2021 6.926 7.040 6.797 7.009 1,063,928 -0.04(-0.54%)
Dec 17, 2021 7.100 7.206 6.979 7.047 1,376,979 -0.04(-0.53%)
Dec 16, 2021 7.108 7.282 7.047 7.085 1,048,979 -0.02(-0.32%)
Dec 15, 2021 7.085 7.153 6.843 7.108 1,037,863 +0.09(+1.30%)
Dec 14, 2021 7.108 7.214 6.979 7.017 1,468,822 -0.09(-1.28%)
Dec 13, 2021 7.237 7.282 7.062 7.108 1,392,002 -0.10(-1.37%)
Dec 10, 2021 7.403 7.411 7.161 7.206 596,904 -0.14(-1.96%)
Dec 09, 2021 7.229 7.396 7.206 7.350 499,570 +0.04(+0.52%)
Dec 08, 2021 7.358 7.479 7.312 7.312 381,901 -0.06(-0.82%)
Dec 07, 2021 7.517 7.585 7.350 7.373 501,041 -0.02(-0.31%)
Dec 06, 2021 7.373 7.479 7.339 7.396 684,894 +0.11(+1.46%)
Dec 03, 2021 7.419 7.472 7.259 7.290 672,715 -0.11(-1.54%)
Dec 02, 2021 7.123 7.441 7.032 7.403 837,131 +0.32(+4.49%)
Dec 01, 2021 7.161 7.275 7.078 7.085 963,424 +0.00(+0.00%)
Nov 30, 2021 7.237 7.271 7.085 7.085 1,262,632 -0.18(-2.50%)
Nov 29, 2021 7.426 7.472 7.222 7.267 956,512 +0.14(+1.91%)
Nov 26, 2021 7.350 7.350 7.017 7.131 539,565 -0.26(-3.49%)
Nov 24, 2021 7.350 7.456 7.331 7.388 306,603 +0.04(+0.52%)
Nov 23, 2021 7.403 7.487 7.343 7.350 505,941 +0.01(+0.10%)
Nov 22, 2021 7.305 7.366 7.237 7.343 654,902 +0.06(+0.83%)
Nov 19, 2021 7.206 7.312 7.123 7.282 497,895 +0.02(+0.31%)
Nov 18, 2021 7.161 7.267 7.199 7.259 506,192 +0.07(+0.95%)
Nov 17, 2021 7.222 7.328 7.062 7.191 474,947 -0.08(-1.04%)
Nov 16, 2021 7.343 7.381 7.222 7.267 507,241 -0.05(-0.62%)
Nov 15, 2021 7.350 7.419 7.275 7.312 636,195 -0.03(-0.41%)
Nov 12, 2021 7.426 7.441 7.244 7.343 290,554 -0.06(-0.82%)
Nov 11, 2021 7.335 7.426 7.335 7.403 240,453 +0.03(+0.41%)
Nov 10, 2021 7.563 7.373 7.373 320,541 -0.04(-0.51%)
Nov 09, 2021 7.396 7.494 7.373 7.411 289,909 +0.02(+0.20%)
Nov 08, 2021 7.502 7.555 7.373 7.396 457,482 -0.10(-1.31%)
Nov 05, 2021 7.411 7.627 7.379 7.494 539,364 +0.15(+2.06%)
Nov 04, 2021 7.510 7.555 7.312 7.343 534,578 -0.14(-1.82%)
Nov 03, 2021 7.441 7.600 7.320 7.479 752,248 -0.08(-1.10%)
Nov 02, 2021 7.691 7.760 7.547 7.563 580,063 +0.03(+0.40%)
Nov 01, 2021 7.449 7.616 7.434 7.532 315,481 +0.10(+1.33%)
Oct 29, 2021 7.464 7.494 7.328 7.434 551,893 -0.08(-1.11%)
Oct 28, 2021 7.403 7.540 7.305 7.517 339,701 +0.16(+2.16%)
Oct 27, 2021 7.320 7.403 7.214 7.358 387,519 +0.04(+0.52%)
Oct 26, 2021 7.366 7.320 7.320 404,292 -0.08(-1.13%)
Oct 25, 2021 7.312 7.441 7.305 7.403 308,519 +0.08(+1.03%)
Oct 22, 2021 7.426 7.449 7.312 7.328 277,250 -0.06(-0.82%)
Oct 21, 2021 7.396 7.494 7.343 7.388 316,343 -0.03(-0.41%)
Oct 20, 2021 7.426 7.487 7.320 7.419 224,292 +0.08(+1.03%)
Oct 19, 2021 7.464 7.502 7.312 7.343 410,473 -0.15(-2.02%)
Oct 18, 2021 7.540 7.646 7.403 7.494 248,687 +0.02(+0.20%)
Oct 15, 2021 7.653 7.653 7.464 7.479 446,797 -0.02(-0.30%)
Oct 14, 2021 7.578 7.616 7.441 7.502 434,603 -0.05(-0.60%)
Oct 13, 2021 7.555 7.578 7.479 7.547 339,015 +0.07(+0.91%)
Oct 12, 2021 7.403 7.498 7.358 7.479 266,988 +0.08(+1.02%)
Oct 11, 2021 7.472 7.517 7.388 7.403 202,311 -0.07(-0.91%)
Oct 08, 2021 7.373 7.510 7.222 7.472 231,353 +0.05(+0.61%)
Oct 07, 2021 7.441 7.547 7.405 7.426 453,794 +0.06(+0.82%)
Oct 06, 2021 7.275 7.378 7.199 7.366 761,743 -0.02(-0.21%)
Oct 05, 2021 7.373 7.426 7.199 7.381 442,447 +0.03(+0.41%)
Oct 04, 2021 7.312 7.438 7.252 7.350 486,715 -0.01(-0.10%)
Oct 01, 2021 7.153 7.411 7.047 7.358 476,666 +0.24(+3.41%)
Sep 30, 2021 7.214 7.237 7.055 7.115 466,527 -0.06(-0.84%)
Sep 29, 2021 7.153 7.206 7.093 7.176 355,750 +0.02(+0.32%)
Sep 28, 2021 7.287 7.287 7.086 7.153 607,641 -0.07(-0.93%)
Sep 27, 2021 7.220 7.414 7.220 7.220 337,617 +0.00(+0.00%)
Sep 24, 2021 7.250 7.302 7.138 7.220 397,615 -0.09(-1.22%)
Sep 23, 2021 7.176 7.368 7.176 7.310 469,751 +0.16(+2.19%)
Sep 22, 2021 7.198 7.295 7.146 7.153 335,667 -0.02(-0.31%)
Sep 21, 2021 7.235 7.362 7.168 7.176 349,156 -0.04(-0.52%)
Sep 20, 2021 7.265 7.325 7.079 7.213 902,823 -0.19(-2.62%)
Sep 17, 2021 7.459 7.496 7.369 7.407 925,594 -0.01(-0.10%)
Sep 16, 2021 7.429 7.474 7.355 7.414 246,784 -0.01(-0.10%)
Sep 15, 2021 7.444 7.526 7.362 7.422 487,589 -0.02(-0.30%)
Sep 14, 2021 7.623 7.623 7.362 7.444 552,786 -0.05(-0.70%)
Sep 13, 2021 7.153 7.556 7.153 7.496 996,311 +0.45(+6.34%)
Sep 10, 2021 7.265 7.273 7.049 7.049 549,478 -0.19(-2.67%)
Sep 09, 2021 7.265 7.377 7.228 7.243 453,001 -0.07(-0.92%)
Sep 08, 2021 7.466 7.496 7.198 7.310 577,438 -0.20(-2.68%)
Sep 07, 2021 7.712 7.794 7.496 7.511 772,833 -0.23(-2.98%)
Sep 03, 2021 7.749 7.787 7.590 7.742 419,948 -0.02(-0.29%)
Sep 02, 2021 7.593 7.790 7.526 7.764 841,593 +0.18(+2.36%)
Sep 01, 2021 7.504 7.619 7.377 7.586 508,780 +0.12(+1.60%)
Aug 31, 2021 7.414 7.541 7.407 7.466 355,941 +0.02(+0.30%)
Aug 30, 2021 7.474 7.511 7.265 7.444 511,563 -0.05(-0.70%)
Aug 27, 2021 7.302 7.533 7.265 7.496 504,842 +0.16(+2.13%)
Aug 26, 2021 7.511 7.548 7.331 7.340 795,777 -0.15(-1.99%)
Aug 25, 2021 7.459 7.571 7.377 7.489 943,371 +0.09(+1.21%)
Aug 24, 2021 7.213 7.571 7.198 7.399 1,105,272 +0.24(+3.33%)
Aug 23, 2021 7.124 7.213 7.071 7.161 878,022 +0.04(+0.63%)
Aug 20, 2021 7.094 7.213 7.012 7.116 604,053 +0.01(+0.10%)
Aug 19, 2021 7.116 7.176 6.997 7.109 676,373 +0.13(+1.81%)
Aug 18, 2021 6.885 7.146 6.885 6.982 595,501 +0.00(+0.00%)
Aug 17, 2021 6.915 6.997 6.825 6.982 1,361,917 -0.05(-0.74%)
Aug 16, 2021 6.922 7.220 6.863 7.034 962,100 +0.13(+1.94%)
Aug 13, 2021 6.848 6.922 6.833 6.900 1,223,872 +0.08(+1.20%)
Aug 12, 2021 6.766 6.884 6.699 6.818 1,666,467 -0.04(-0.54%)
Aug 11, 2021 6.788 6.975 6.617 6.855 8,076,959 -0.16(-2.34%)
Aug 10, 2021 7.347 7.563 6.773 7.019 2,286,637 -0.50(-6.64%)
Aug 09, 2021 7.437 7.653 7.347 7.518 405,429 +0.08(+1.10%)
Aug 06, 2021 7.437 7.526 7.288 7.437 514,808 +0.14(+1.94%)
Aug 05, 2021 7.027 7.332 7.027 7.295 471,238 +0.36(+5.16%)
Aug 04, 2021 6.781 7.071 6.781 6.937 442,372 -0.10(-1.48%)
Aug 03, 2021 6.960 7.079 6.803 7.042 462,433 +0.08(+1.18%)
Aug 02, 2021 7.079 7.220 6.945 6.960 273,611 -0.13(-1.79%)
Jul 30, 2021 7.220 7.352 7.042 7.086 360,750 -0.14(-1.96%)
Jul 29, 2021 7.168 7.265 7.042 7.228 232,257 +0.13(+1.89%)
Jul 28, 2021 7.094 7.153 6.937 7.094 249,457 -0.01(-0.10%)
Jul 27, 2021 7.071 7.176 7.019 7.101 247,369 -0.08(-1.14%)
Jul 26, 2021 7.056 7.183 7.019 7.183 240,335 +0.16(+2.34%)
Jul 23, 2021 7.042 7.124 6.904 7.019 212,098 +0.00(+0.00%)
Jul 22, 2021 7.198 7.198 6.915 7.019 382,079 -0.28(-3.78%)
Jul 21, 2021 7.183 7.369 7.146 7.295 421,758 +0.11(+1.56%)
Jul 20, 2021 7.094 7.302 7.042 7.183 531,488 +0.16(+2.23%)
Jul 19, 2021 7.086 7.176 6.744 7.027 831,565 -0.33(-4.46%)
Jul 16, 2021 7.571 7.571 7.243 7.355 591,032 -0.08(-1.10%)
Jul 15, 2021 7.399 7.541 7.235 7.437 859,149 +0.44(+6.28%)
Jul 14, 2021 7.228 7.265 6.967 6.997 265,520 -0.22(-3.00%)
Jul 13, 2021 7.332 7.347 7.198 7.213 353,048 -0.13(-1.73%)
Jul 12, 2021 7.101 7.384 7.094 7.340 583,602 +0.30(+4.23%)
Jul 09, 2021 6.878 7.056 6.870 7.042 202,236 +0.27(+3.96%)
Jul 08, 2021 6.744 6.956 6.595 6.773 451,361 -0.08(-1.20%)
Jul 07, 2021 6.893 6.975 6.758 6.855 294,110 -0.08(-1.18%)
Jul 06, 2021 7.086 7.153 6.803 6.937 327,321 -0.04(-0.64%)
Jul 02, 2021 7.109 7.224 6.893 6.982 312,103 -0.10(-1.47%)
Jul 01, 2021 6.952 7.116 6.930 7.086 376,570 +0.08(+1.17%)
Jun 30, 2021 6.982 7.071 6.900 7.004 533,425 -0.06(-0.84%)
Jun 29, 2021 7.273 7.273 7.056 7.064 553,292 -0.10(-1.46%)
Jun 28, 2021 7.161 7.212 6.985 7.168 863,500 +0.26(+3.83%)
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.