Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

BrightSpire Capital, Inc. Class A Common Stock (NY:BRSP)

5.740 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 5, 2025 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 (%)
Dec 05, 2025 5.620 5.750 5.604 5.740 498,696 +0.08(+1.41%)
Dec 04, 2025 5.730 5.749 5.625 5.660 809,785 -0.09(-1.57%)
Dec 03, 2025 5.670 5.765 5.660 5.750 537,840 +0.07(+1.23%)
Dec 02, 2025 5.660 5.690 5.603 5.680 482,026 +0.04(+0.71%)
Dec 01, 2025 5.600 5.650 5.540 5.640 1,271,120 +0.03(+0.53%)
Nov 28, 2025 5.680 5.680 5.572 5.610 236,176 -0.03(-0.53%)
Nov 26, 2025 5.570 5.700 5.570 5.640 570,988 +0.03(+0.53%)
Nov 25, 2025 5.510 5.630 5.510 5.610 587,825 +0.14(+2.56%)
Nov 24, 2025 5.520 5.535 5.445 5.470 716,690 -0.05(-0.91%)
Nov 21, 2025 5.440 5.570 5.400 5.520 981,120 +0.13(+2.41%)
Nov 20, 2025 5.500 5.520 5.380 5.390 654,763 -0.05(-0.92%)
Nov 19, 2025 5.390 5.480 5.380 5.440 753,663 +0.05(+0.93%)
Nov 18, 2025 5.370 5.420 5.320 5.390 844,145 +0.00(+0.00%)
Nov 17, 2025 5.430 5.440 5.350 5.390 880,088 -0.03(-0.55%)
Nov 14, 2025 5.460 5.460 5.320 5.420 1,186,799 -0.04(-0.73%)
Nov 13, 2025 5.380 5.470 5.360 5.460 860,858 +0.05(+0.92%)
Nov 12, 2025 5.490 5.510 5.390 5.410 593,987 -0.06(-1.10%)
Nov 11, 2025 5.440 5.480 5.430 5.470 537,207 +0.04(+0.74%)
Nov 10, 2025 5.380 5.440 5.325 5.430 578,212 +0.06(+1.12%)
Nov 07, 2025 5.360 5.390 5.290 5.370 1,525,709 +0.03(+0.56%)
Nov 06, 2025 5.350 5.400 5.295 5.340 647,845 -0.02(-0.37%)
Nov 05, 2025 5.310 5.400 5.300 5.360 806,048 +0.07(+1.32%)
Nov 04, 2025 5.160 5.300 5.160 5.290 766,090 +0.12(+2.32%)
Nov 03, 2025 5.180 5.190 5.130 5.170 701,153 +0.01(+0.19%)
Oct 31, 2025 5.180 5.210 5.130 5.160 756,348 -0.04(-0.77%)
Oct 30, 2025 5.210 5.275 5.140 5.200 620,742 -0.02(-0.38%)
Oct 29, 2025 5.210 5.470 5.180 5.220 822,622 -0.03(-0.57%)
Oct 28, 2025 5.320 5.330 5.240 5.250 511,220 -0.08(-1.50%)
Oct 27, 2025 5.310 5.360 5.280 5.330 455,505 +0.03(+0.57%)
Oct 24, 2025 5.370 5.380 5.290 5.300 346,478 -0.01(-0.19%)
Oct 23, 2025 5.380 5.380 5.275 5.310 525,645 -0.07(-1.30%)
Oct 22, 2025 5.300 5.390 5.300 5.380 585,629 +0.08(+1.51%)
Oct 21, 2025 5.300 5.330 5.260 5.300 408,200 +0.00(+0.00%)
Oct 20, 2025 5.280 5.320 5.215 5.300 538,103 +0.04(+0.76%)
Oct 17, 2025 5.190 5.280 5.180 5.260 505,772 +0.08(+1.54%)
Oct 16, 2025 5.330 5.350 5.170 5.180 813,472 -0.14(-2.63%)
Oct 15, 2025 5.340 5.390 5.290 5.320 703,411 -0.01(-0.19%)
Oct 14, 2025 5.200 5.345 5.200 5.330 754,410 +0.09(+1.72%)
Oct 13, 2025 5.130 5.250 5.110 5.240 457,244 +0.17(+3.35%)
Oct 10, 2025 5.100 5.170 5.070 5.070 874,497 -0.04(-0.78%)
Oct 09, 2025 5.150 5.180 5.060 5.110 685,291 -0.06(-1.16%)
Oct 08, 2025 5.090 5.180 5.090 5.170 564,052 +0.08(+1.57%)
Oct 07, 2025 5.100 5.160 5.070 5.090 741,342 -0.03(-0.59%)
Oct 06, 2025 5.380 5.380 5.120 5.120 901,854 -0.27(-5.01%)
Oct 03, 2025 5.410 5.510 5.380 5.390 408,808 +0.01(+0.19%)
Oct 02, 2025 5.410 5.450 5.340 5.380 466,512 -0.03(-0.55%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.