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 (%)
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%)
Sep 01, 2022 6.771 6.844 6.686 6.739 833,930 -0.05(-0.71%)
Aug 31, 2022 6.933 7.020 6.779 6.788 1,517,556 -0.11(-1.64%)
Aug 30, 2022 7.111 7.159 6.901 6.901 1,134,673 -0.17(-2.40%)
Aug 29, 2022 7.014 7.135 6.990 7.070 346,127 -0.01(-0.11%)
Aug 26, 2022 7.232 7.232 7.078 7.078 426,115 -0.15(-2.01%)
Aug 25, 2022 7.159 7.236 7.127 7.224 350,832 +0.07(+1.02%)
Aug 24, 2022 7.135 7.159 7.107 7.151 325,104 +0.02(+0.34%)
Aug 23, 2022 7.119 7.192 7.103 7.127 444,581 +0.07(+1.03%)
Aug 22, 2022 7.119 7.155 7.014 7.054 415,336 -0.17(-2.35%)
Aug 19, 2022 7.272 7.272 7.175 7.224 442,255 -0.09(-1.22%)
Aug 18, 2022 7.337 7.410 7.297 7.313 470,473 -0.02(-0.33%)
Aug 17, 2022 7.458 7.466 7.297 7.337 582,790 -0.21(-2.78%)
Aug 16, 2022 7.474 7.636 7.442 7.547 537,594 +0.00(+0.00%)
Aug 15, 2022 7.394 7.555 7.341 7.547 579,660 +0.14(+1.85%)
Aug 12, 2022 7.224 7.410 7.192 7.410 633,741 +0.27(+3.85%)
Aug 11, 2022 7.151 7.232 7.127 7.135 436,293 -0.01(-0.11%)
Aug 10, 2022 7.192 7.216 7.112 7.143 326,305 +0.04(+0.57%)
Aug 09, 2022 7.192 7.192 7.030 7.103 334,751 -0.08(-1.12%)
Aug 08, 2022 7.151 7.256 7.111 7.184 790,293 +0.11(+1.48%)
Aug 05, 2022 6.973 7.143 6.965 7.078 447,233 +0.03(+0.46%)
Aug 04, 2022 6.990 7.054 6.961 7.046 575,838 +0.08(+1.16%)
Aug 03, 2022 6.990 7.099 6.844 6.965 663,095 -0.02(-0.23%)
Aug 02, 2022 7.151 7.167 6.973 6.981 386,252 -0.18(-2.48%)
Aug 01, 2022 7.119 7.264 7.070 7.159 449,218 +0.02(+0.23%)
Jul 29, 2022 7.192 7.248 7.135 7.143 386,214 -0.05(-0.67%)
Jul 28, 2022 7.022 7.192 7.022 7.192 491,261 +0.17(+2.42%)
Jul 27, 2022 6.876 7.046 6.828 7.022 622,008 +0.22(+3.21%)
Jul 26, 2022 6.747 6.812 6.731 6.804 413,710 +0.05(+0.72%)
Jul 25, 2022 6.699 6.755 6.658 6.755 326,791 +0.08(+1.21%)
Jul 22, 2022 6.739 6.779 6.610 6.674 370,409 -0.02(-0.36%)
Jul 21, 2022 6.561 6.699 6.505 6.699 406,315 +0.06(+0.97%)
Jul 20, 2022 6.553 6.646 6.489 6.634 394,869 +0.12(+1.86%)
Jul 19, 2022 6.367 6.561 6.367 6.513 452,024 +0.23(+3.73%)
Jul 18, 2022 6.262 6.396 6.157 6.279 687,606 +0.03(+0.52%)
Jul 15, 2022 6.157 6.270 6.004 6.246 608,647 +0.23(+3.90%)
Jul 14, 2022 5.971 6.036 5.932 6.012 505,228 -0.10(-1.59%)
Jul 13, 2022 6.020 6.157 6.004 6.109 756,841 +0.02(+0.40%)
Jul 12, 2022 6.101 6.206 6.016 6.085 536,964 -0.02(-0.26%)
Jul 11, 2022 6.149 6.182 6.068 6.101 905,470 -0.09(-1.44%)
Jul 08, 2022 6.149 6.206 6.085 6.190 476,005 +0.02(+0.26%)
Jul 07, 2022 6.149 6.270 6.149 6.173 573,451 +0.06(+0.92%)
Jul 06, 2022 6.206 6.311 6.093 6.117 701,933 -0.12(-1.94%)
Jul 05, 2022 6.206 6.238 6.061 6.238 806,435 -0.02(-0.39%)
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.