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 )

6.420 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.