Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brightspire Capital Inc (NY: BRSP )

6.280 -0.040 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
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 5.784 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%)
Oct 03, 2022 5.359 5.409 5.101 5.343 1,035,140 +0.09(+1.74%)
Sep 30, 2022 5.326 5.442 5.251 5.251 802,546 -0.06(-1.10%)
Sep 29, 2022 5.526 5.559 5.184 5.309 1,190,548 -0.27(-4.78%)
Sep 28, 2022 5.535 5.640 5.487 5.575 645,505 +0.10(+1.77%)
Sep 27, 2022 5.616 5.656 5.414 5.479 992,510 -0.04(-0.73%)
Sep 26, 2022 5.947 6.016 5.470 5.519 1,194,554 -0.48(-8.08%)
Sep 23, 2022 6.198 6.198 5.919 6.004 727,107 -0.27(-4.38%)
Sep 22, 2022 6.472 6.489 6.202 6.279 755,290 -0.21(-3.24%)
Sep 21, 2022 6.650 6.650 6.476 6.489 656,421 -0.08(-1.23%)
Sep 20, 2022 6.618 6.674 6.525 6.569 1,121,372 -0.10(-1.45%)
Sep 19, 2022 6.577 6.707 6.577 6.666 1,279,612 +0.02(+0.36%)
Sep 16, 2022 6.513 6.691 6.472 6.642 2,717,990 +0.06(+0.86%)
Sep 15, 2022 6.804 6.915 6.569 6.586 1,582,672 -0.26(-3.78%)
Sep 14, 2022 6.788 6.925 6.779 6.844 1,502,696 +0.06(+0.83%)
Sep 13, 2022 6.957 6.998 6.751 6.788 826,332 -0.32(-4.55%)
Sep 12, 2022 6.909 7.127 6.909 7.111 921,409 +0.29(+4.27%)
Sep 09, 2022 6.666 6.820 6.658 6.820 595,853 +0.19(+2.80%)
Sep 08, 2022 6.723 6.731 6.569 6.634 569,941 -0.19(-2.84%)
Sep 07, 2022 6.731 6.844 6.731 6.828 609,589 +0.06(+0.84%)
Sep 06, 2022 6.828 6.925 6.707 6.771 765,811 -0.02(-0.24%)
Sep 02, 2022 6.828 6.949 6.747 6.788 594,956 +0.05(+0.72%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.