Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Broadmark Realty Capital Inc (NY: BRMK )

4.820 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 30, 2023 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 (%)
May 30, 2023 4.820 0 -0.13(-2.63%)
May 26, 2023 4.830 4.970 4.790 4.950 760,365 +0.12(+2.48%)
May 25, 2023 4.920 4.920 4.785 4.830 948,579 -0.09(-1.83%)
May 24, 2023 4.950 4.950 4.830 4.920 787,879 -0.06(-1.20%)
May 23, 2023 4.920 5.145 4.920 4.980 2,071,701 +0.02(+0.30%)
May 22, 2023 4.866 4.975 4.866 4.965 1,405,931 +0.08(+1.63%)
May 19, 2023 4.955 4.985 4.871 4.886 1,465,110 -0.03(-0.61%)
May 18, 2023 4.846 4.925 4.826 4.915 1,719,567 +0.05(+1.02%)
May 17, 2023 4.717 4.873 4.717 4.866 995,367 +0.13(+2.73%)
May 16, 2023 4.786 4.796 4.727 4.737 365,134 -0.05(-1.04%)
May 15, 2023 4.717 4.821 4.707 4.786 751,372 +0.09(+1.90%)
May 12, 2023 4.707 4.766 4.672 4.697 640,494 -0.01(-0.21%)
May 11, 2023 4.667 4.717 4.637 4.707 575,380 -0.01(-0.21%)
May 10, 2023 4.766 4.791 4.647 4.717 938,584 +0.07(+1.50%)
May 09, 2023 4.786 4.786 4.578 4.647 717,596 -0.20(-4.10%)
May 08, 2023 4.806 4.871 4.796 4.846 633,915 +0.03(+0.62%)
May 05, 2023 4.717 4.826 4.697 4.816 852,486 +0.21(+4.53%)
May 04, 2023 4.737 4.756 4.598 4.608 1,290,240 -0.15(-3.13%)
May 03, 2023 4.816 4.891 4.747 4.756 1,948,409 -0.05(-1.03%)
May 02, 2023 4.806 4.816 4.578 4.806 1,234,936 -0.01(-0.21%)
May 01, 2023 4.866 4.905 4.806 4.816 886,112 -0.06(-1.22%)
Apr 28, 2023 4.826 4.925 4.826 4.876 931,375 +0.05(+1.03%)
Apr 27, 2023 4.707 4.836 4.707 4.826 732,239 +0.11(+2.42%)
Apr 26, 2023 4.613 4.771 4.603 4.712 706,521 +0.06(+1.27%)
Apr 25, 2023 4.722 4.746 4.624 4.653 630,281 -0.09(-1.87%)
Apr 24, 2023 4.692 4.761 4.633 4.741 726,556 +0.04(+0.84%)
Apr 21, 2023 4.702 4.722 4.653 4.702 497,993 -0.02(-0.42%)
Apr 20, 2023 4.682 4.731 4.667 4.722 540,501 +0.03(+0.63%)
Apr 19, 2023 4.574 4.731 4.574 4.692 417,621 +0.06(+1.28%)
Apr 18, 2023 4.722 4.722 4.603 4.633 710,236 -0.10(-2.08%)
Apr 17, 2023 4.623 4.741 4.554 4.731 711,925 +0.11(+2.35%)
Apr 14, 2023 4.692 4.741 4.564 4.623 642,164 -0.05(-1.05%)
Apr 13, 2023 4.662 4.687 4.593 4.672 650,714 +0.00(+0.00%)
Apr 12, 2023 4.653 4.707 4.638 4.672 695,258 +0.06(+1.28%)
Apr 11, 2023 4.593 4.653 4.559 4.613 897,912 +0.02(+0.43%)
Apr 10, 2023 4.653 4.707 4.465 4.593 822,033 -0.08(-1.69%)
Apr 06, 2023 4.712 4.746 4.662 4.672 535,655 -0.03(-0.63%)
Apr 05, 2023 4.564 4.702 4.554 4.702 722,329 +0.10(+2.14%)
Apr 04, 2023 4.633 4.633 4.554 4.603 639,708 +0.00(+0.00%)
Apr 03, 2023 4.613 4.633 4.564 4.603 790,309 -0.03(-0.64%)
Mar 31, 2023 4.534 4.643 4.520 4.633 1,149,362 +0.11(+2.40%)
Mar 30, 2023 4.534 4.564 4.446 4.524 736,350 +0.02(+0.55%)
Mar 29, 2023 4.451 4.510 4.441 4.500 802,404 +0.09(+2.00%)
Mar 28, 2023 4.500 4.524 4.412 4.412 850,049 -0.11(-2.38%)
Mar 27, 2023 4.431 4.524 4.422 4.519 1,119,582 +0.15(+3.36%)
Mar 24, 2023 4.187 4.373 4.148 4.373 1,078,394 +0.15(+3.47%)
Mar 23, 2023 4.324 4.422 4.206 4.226 1,444,774 -0.09(-2.04%)
Mar 22, 2023 4.441 4.471 4.304 4.314 1,625,445 -0.12(-2.65%)
Mar 21, 2023 4.363 4.490 4.363 4.431 1,375,396 +0.13(+2.95%)
Mar 20, 2023 4.197 4.382 4.197 4.304 2,039,570 +0.08(+1.85%)
Mar 17, 2023 4.382 4.402 4.187 4.226 3,402,577 -0.19(-4.21%)
Mar 16, 2023 4.324 4.480 4.294 4.412 1,790,260 +0.04(+0.89%)
Mar 15, 2023 4.422 4.461 4.334 4.373 2,604,364 -0.19(-4.08%)
Mar 14, 2023 4.617 4.705 4.529 4.559 3,165,740 +0.07(+1.53%)
Mar 13, 2023 4.549 4.549 4.348 4.490 3,263,167 -0.12(-2.55%)
Mar 10, 2023 4.823 4.823 4.607 4.607 2,099,279 -0.24(-5.04%)
Mar 09, 2023 4.969 5.038 4.852 4.852 1,941,995 -0.10(-1.98%)
Mar 08, 2023 4.911 4.970 4.911 4.950 1,620,088 +0.04(+0.80%)
Mar 07, 2023 4.940 4.989 4.881 4.911 1,961,084 -0.04(-0.79%)
Mar 06, 2023 4.960 5.023 4.930 4.950 1,802,597 -0.01(-0.20%)
Mar 03, 2023 4.901 5.028 4.862 4.960 3,018,868 +0.12(+2.42%)
Mar 02, 2023 4.891 4.945 4.842 4.842 3,054,733 -0.12(-2.37%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.