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 )

6.315 -0.105 (-1.64%)
Streaming Delayed Price Updated: 12:13 PM EDT, Apr 30, 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 28, 2023 5.007 5.136 4.998 5.070 925,938 +0.04(+0.71%)
Apr 27, 2023 4.972 5.052 4.941 5.034 574,033 +0.11(+2.17%)
Apr 26, 2023 4.892 5.038 4.892 4.927 620,872 +0.03(+0.54%)
Apr 25, 2023 5.007 5.025 4.892 4.901 684,549 -0.17(-3.33%)
Apr 24, 2023 5.123 5.136 5.007 5.070 844,870 -0.06(-1.21%)
Apr 21, 2023 5.132 5.185 5.061 5.132 1,140,610 +0.01(+0.17%)
Apr 20, 2023 5.159 5.212 5.092 5.123 1,832,316 -0.06(-1.20%)
Apr 19, 2023 5.070 5.230 4.990 5.185 1,004,071 +0.15(+3.00%)
Apr 18, 2023 5.114 5.140 4.981 5.034 934,728 -0.06(-1.22%)
Apr 17, 2023 4.883 5.141 4.852 5.096 1,570,438 +0.19(+3.80%)
Apr 14, 2023 4.936 4.972 4.838 4.910 892,580 -0.02(-0.36%)
Apr 13, 2023 4.954 5.012 4.910 4.927 1,752,952 +0.03(+0.54%)
Apr 12, 2023 5.025 5.052 4.883 4.901 904,772 -0.04(-0.90%)
Apr 11, 2023 4.936 4.990 4.870 4.945 1,284,513 -0.01(-0.18%)
Apr 10, 2023 5.034 5.074 4.852 4.954 1,615,361 -0.12(-2.45%)
Apr 06, 2023 5.070 5.105 5.007 5.079 963,113 +0.04(+0.88%)
Apr 05, 2023 4.998 5.061 4.950 5.034 1,271,860 -0.03(-0.53%)
Apr 04, 2023 5.185 5.203 4.963 5.061 1,274,581 -0.08(-1.56%)
Apr 03, 2023 5.247 5.274 5.043 5.141 1,623,960 -0.11(-2.03%)
Mar 31, 2023 5.114 5.256 5.074 5.247 1,287,469 +0.14(+2.79%)
Mar 30, 2023 5.159 5.159 5.043 5.105 1,011,233 +0.02(+0.35%)
Mar 29, 2023 5.139 5.139 5.040 5.087 825,233 +0.04(+0.85%)
Mar 28, 2023 5.044 5.139 5.001 5.044 1,213,138 +0.00(+0.00%)
Mar 27, 2023 4.967 5.105 4.898 5.044 1,623,092 +0.23(+4.82%)
Mar 24, 2023 4.692 4.817 4.641 4.812 1,958,909 +0.10(+2.19%)
Mar 23, 2023 5.053 5.156 4.692 4.709 2,920,261 -0.31(-6.16%)
Mar 22, 2023 5.259 5.259 5.019 5.019 1,334,341 -0.21(-4.11%)
Mar 21, 2023 5.216 5.328 5.195 5.234 1,223,550 +0.15(+3.05%)
Mar 20, 2023 5.079 5.148 5.036 5.079 1,166,196 +0.02(+0.34%)
Mar 17, 2023 5.208 5.208 5.036 5.062 1,347,783 -0.18(-3.44%)
Mar 16, 2023 5.113 5.311 5.036 5.242 1,637,159 +0.07(+1.33%)
Mar 15, 2023 5.276 5.285 5.023 5.173 1,781,580 -0.29(-5.35%)
Mar 14, 2023 5.380 5.526 5.341 5.466 2,247,561 +0.22(+4.26%)
Mar 13, 2023 5.259 5.307 5.010 5.242 3,843,791 -0.08(-1.45%)
Mar 10, 2023 5.534 5.577 5.212 5.319 3,027,359 -0.21(-3.88%)
Mar 09, 2023 5.732 5.775 5.508 5.534 1,551,596 -0.20(-3.45%)
Mar 08, 2023 5.792 5.792 5.612 5.732 1,841,393 -0.07(-1.19%)
Mar 07, 2023 5.878 5.930 5.715 5.801 2,135,891 -0.10(-1.75%)
Mar 06, 2023 6.016 6.050 5.865 5.904 3,179,797 -0.03(-0.43%)
Mar 03, 2023 5.715 5.947 5.702 5.930 5,201,779 +0.28(+5.02%)
Mar 02, 2023 5.405 5.736 5.405 5.646 9,358,977 +0.20(+3.63%)
Mar 01, 2023 5.345 5.560 5.328 5.448 22,108,876 -0.90(-14.21%)
Feb 28, 2023 6.265 6.471 6.265 6.351 808,654 +0.09(+1.51%)
Feb 27, 2023 6.445 6.454 6.239 6.256 680,135 -0.11(-1.75%)
Feb 24, 2023 6.368 6.454 6.342 6.368 513,001 -0.07(-1.07%)
Feb 23, 2023 6.376 6.488 6.376 6.437 770,480 +0.13(+2.04%)
Feb 22, 2023 6.136 6.428 6.127 6.308 931,245 +0.23(+3.82%)
Feb 21, 2023 6.230 6.316 6.024 6.076 691,888 -0.23(-3.68%)
Feb 17, 2023 6.368 6.394 6.213 6.308 897,133 -0.04(-0.68%)
Feb 16, 2023 6.308 6.428 6.291 6.351 385,540 -0.08(-1.20%)
Feb 15, 2023 6.308 6.437 6.265 6.428 319,432 +0.03(+0.54%)
Feb 14, 2023 6.385 6.419 6.321 6.394 312,820 -0.04(-0.67%)
Feb 13, 2023 6.308 6.454 6.282 6.437 397,028 +0.12(+1.90%)
Feb 10, 2023 6.196 6.342 6.196 6.316 388,790 +0.09(+1.52%)
Feb 09, 2023 6.471 6.531 6.192 6.222 485,349 -0.20(-3.08%)
Feb 08, 2023 6.480 6.608 6.402 6.419 399,580 -0.11(-1.71%)
Feb 07, 2023 6.445 6.583 6.411 6.531 412,933 +0.06(+0.93%)
Feb 06, 2023 6.651 6.669 6.411 6.471 482,780 -0.22(-3.34%)
Feb 03, 2023 6.660 6.703 6.600 6.694 538,200 +0.02(+0.26%)
Feb 02, 2023 6.686 6.712 6.617 6.677 580,177 +0.07(+1.04%)
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.