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 (%)
May 17, 2024 6.300 6.345 6.255 6.320 496,423 +0.03(+0.48%)
May 16, 2024 6.230 6.290 6.210 6.290 505,054 +0.03(+0.48%)
May 15, 2024 6.250 6.340 6.225 6.260 605,664 +0.06(+0.97%)
May 14, 2024 6.160 6.270 6.110 6.200 547,879 +0.12(+1.97%)
May 13, 2024 6.080 6.120 6.045 6.080 556,489 +0.07(+1.16%)
May 10, 2024 6.070 6.110 5.970 6.010 558,123 -0.03(-0.50%)
May 09, 2024 6.020 6.130 6.000 6.040 707,948 +0.01(+0.17%)
May 08, 2024 6.050 6.050 6.000 6.030 832,154 -0.08(-1.31%)
May 07, 2024 6.140 6.160 6.040 6.110 981,369 -0.03(-0.49%)
May 06, 2024 6.070 6.140 6.060 6.140 623,907 +0.12(+1.99%)
May 03, 2024 6.170 6.215 6.020 6.020 1,352,491 -0.15(-2.43%)
May 02, 2024 6.270 6.287 6.110 6.170 726,387 -0.06(-0.96%)
May 01, 2024 6.240 6.460 6.025 6.230 1,994,077 -0.06(-0.95%)
Apr 30, 2024 6.350 6.380 6.275 6.290 537,054 -0.13(-2.02%)
Apr 29, 2024 6.450 6.480 6.395 6.420 322,995 +0.02(+0.31%)
Apr 26, 2024 6.380 6.460 6.340 6.400 334,600 +0.07(+1.11%)
Apr 25, 2024 6.310 6.355 6.300 6.330 509,462 -0.07(-1.09%)
Apr 24, 2024 6.440 6.440 6.370 6.400 446,165 -0.10(-1.54%)
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 6.830 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%)
Feb 01, 2024 7.010 7.042 6.816 7.020 1,050,962 +0.08(+1.12%)
Jan 31, 2024 7.185 7.272 6.922 6.942 858,442 -0.27(-3.77%)
Jan 30, 2024 7.408 7.447 7.214 7.214 403,378 -0.25(-3.38%)
Jan 29, 2024 7.320 7.486 7.320 7.466 618,261 +0.12(+1.59%)
Jan 26, 2024 7.291 7.388 7.291 7.350 822,727 +0.14(+1.88%)
Jan 25, 2024 7.233 7.272 7.102 7.214 797,597 +0.09(+1.23%)
Jan 24, 2024 7.243 7.282 7.107 7.126 510,966 -0.04(-0.54%)
Jan 23, 2024 7.126 7.199 7.107 7.165 935,620 +0.09(+1.23%)
Jan 22, 2024 7.078 7.194 7.029 7.078 459,759 +0.12(+1.67%)
Jan 19, 2024 6.913 6.971 6.777 6.961 527,164 +0.10(+1.41%)
Jan 18, 2024 6.893 6.903 6.777 6.864 540,368 +0.01(+0.14%)
Jan 17, 2024 6.845 6.942 6.806 6.854 916,674 -0.09(-1.26%)
Jan 16, 2024 7.029 7.029 6.913 6.942 578,922 -0.14(-1.92%)
Jan 12, 2024 7.262 7.320 7.058 7.078 493,347 -0.08(-1.09%)
Jan 11, 2024 7.185 7.194 7.044 7.155 539,336 -0.10(-1.34%)
Jan 10, 2024 7.175 7.253 7.165 7.253 533,038 +0.06(+0.81%)
Jan 09, 2024 7.194 7.223 7.126 7.194 430,734 -0.08(-1.07%)
Jan 08, 2024 7.126 7.272 7.078 7.272 511,740 +0.18(+2.60%)
Jan 05, 2024 6.990 7.170 6.990 7.087 725,371 +0.06(+0.83%)
Jan 04, 2024 7.020 7.126 6.990 7.029 675,493 +0.04(+0.56%)
Jan 03, 2024 7.087 7.117 6.913 6.990 848,130 -0.14(-1.91%)
Jan 02, 2024 7.165 7.204 7.063 7.126 731,602 -0.10(-1.34%)
Dec 29, 2023 7.408 7.437 7.223 7.223 666,523 -0.21(-2.87%)
Dec 28, 2023 7.427 7.495 7.408 7.437 573,831 -0.03(-0.39%)
Dec 27, 2023 7.495 7.580 7.405 7.466 744,895 -0.03(-0.38%)
Dec 26, 2023 7.400 7.513 7.348 7.495 677,836 +0.13(+1.80%)
Dec 22, 2023 7.362 7.452 7.305 7.362 879,815 +0.00(+0.00%)
Dec 21, 2023 7.173 7.362 7.173 7.362 1,216,111 +0.23(+3.18%)
Dec 20, 2023 7.173 7.400 7.125 7.135 1,066,374 -0.09(-1.31%)
Dec 19, 2023 7.059 7.258 7.050 7.230 1,049,285 +0.21(+2.96%)
Dec 18, 2023 7.097 7.182 7.012 7.021 558,823 -0.06(-0.80%)
Dec 15, 2023 7.211 7.211 7.002 7.078 1,587,604 -0.10(-1.45%)
Dec 14, 2023 7.220 7.334 7.097 7.182 1,109,780 +0.09(+1.20%)
Dec 13, 2023 6.823 7.125 6.785 7.097 858,683 +0.26(+3.88%)
Dec 12, 2023 6.794 6.898 6.728 6.832 450,344 +0.04(+0.56%)
Dec 11, 2023 6.737 6.832 6.690 6.794 615,183 +0.06(+0.84%)
Dec 08, 2023 6.652 6.747 6.633 6.737 530,573 +0.05(+0.71%)
Dec 07, 2023 6.577 6.690 6.510 6.690 540,536 +0.14(+2.17%)
Dec 06, 2023 6.709 6.813 6.525 6.548 671,455 -0.10(-1.56%)
Dec 05, 2023 6.577 6.690 6.577 6.652 618,804 +0.05(+0.72%)
Dec 04, 2023 6.510 6.619 6.501 6.605 468,123 +0.03(+0.43%)
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.