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 (%)
Jun 30, 2022 6.076 6.133 5.988 6.101 722,077 -0.08(-1.31%)
Jun 29, 2022 6.270 6.299 6.149 6.182 531,130 -0.13(-2.05%)
Jun 28, 2022 6.492 6.547 6.303 6.311 548,044 -0.13(-1.96%)
Jun 27, 2022 6.492 6.571 6.413 6.437 613,750 -0.02(-0.37%)
Jun 24, 2022 6.374 6.618 6.374 6.461 2,962,080 +0.13(+2.12%)
Jun 23, 2022 6.248 6.390 6.224 6.327 782,195 +0.04(+0.63%)
Jun 22, 2022 6.177 6.350 6.177 6.287 1,582,601 +0.04(+0.63%)
Jun 21, 2022 6.201 6.382 6.169 6.248 1,837,373 +0.19(+3.12%)
Jun 17, 2022 5.712 6.114 5.704 6.059 3,170,338 +0.43(+7.55%)
Jun 16, 2022 5.862 5.862 5.586 5.633 2,618,678 -0.27(-4.54%)
Jun 15, 2022 6.035 6.035 5.807 5.901 2,469,454 -0.05(-0.79%)
Jun 14, 2022 6.074 6.106 5.838 5.948 1,354,348 -0.12(-1.95%)
Jun 13, 2022 6.642 6.642 6.027 6.067 1,354,008 -0.69(-10.15%)
Jun 10, 2022 6.807 6.839 6.713 6.752 715,539 -0.13(-1.95%)
Jun 09, 2022 6.886 7.008 6.807 6.886 1,044,103 -0.03(-0.46%)
Jun 08, 2022 7.122 7.122 6.878 6.917 565,056 -0.20(-2.88%)
Jun 07, 2022 7.012 7.122 6.973 7.122 747,777 +0.07(+1.01%)
Jun 06, 2022 7.020 7.114 6.965 7.051 777,056 +0.03(+0.45%)
Jun 03, 2022 7.051 7.099 6.988 7.020 560,185 -0.08(-1.11%)
Jun 02, 2022 7.114 7.146 7.036 7.099 625,943 +0.01(+0.11%)
Jun 01, 2022 7.028 7.114 6.870 7.091 1,037,700 +0.09(+1.24%)
May 31, 2022 6.925 7.012 6.870 7.004 1,975,718 +0.01(+0.11%)
May 27, 2022 6.894 6.996 6.870 6.996 471,585 +0.11(+1.60%)
May 26, 2022 6.784 6.992 6.776 6.886 654,690 +0.18(+2.70%)
May 25, 2022 6.618 6.768 6.618 6.705 1,257,309 +0.04(+0.59%)
May 24, 2022 6.594 6.665 6.492 6.665 1,084,981 +0.06(+0.95%)
May 23, 2022 6.437 6.657 6.437 6.602 1,364,985 +0.26(+4.10%)
May 20, 2022 6.366 6.441 6.228 6.342 1,165,446 +0.03(+0.50%)
May 19, 2022 6.382 6.461 6.303 6.311 1,200,356 -0.15(-2.32%)
May 18, 2022 6.618 6.681 6.413 6.461 805,373 -0.21(-3.19%)
May 17, 2022 6.681 6.760 6.657 6.673 1,318,326 +0.03(+0.47%)
May 16, 2022 6.531 6.705 6.500 6.642 1,125,832 +0.09(+1.32%)
May 13, 2022 6.508 6.602 6.437 6.555 1,842,784 +0.06(+0.97%)
May 12, 2022 6.397 6.520 6.374 6.492 1,694,834 +0.05(+0.73%)
May 11, 2022 6.563 6.650 6.421 6.445 1,347,134 -0.16(-2.39%)
May 10, 2022 6.610 6.886 6.504 6.602 1,786,921 +0.32(+5.01%)
May 09, 2022 6.405 6.468 6.216 6.287 1,030,619 -0.06(-0.87%)
May 06, 2022 6.287 6.425 6.157 6.342 1,044,001 +0.01(+0.12%)
May 05, 2022 6.602 6.618 6.275 6.334 1,247,709 -0.32(-4.74%)
May 04, 2022 6.650 6.689 6.524 6.650 1,082,447 +0.00(+0.00%)
May 03, 2022 6.681 6.736 6.520 6.650 865,693 +0.06(+0.96%)
May 02, 2022 6.697 6.752 6.437 6.587 1,293,773 -0.11(-1.65%)
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%)
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.