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)

5.820 -0.080 (-1.36%)
Official Closing Price Updated: 7:00 PM EST, Feb 9, 2026 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 09, 2026 5.880 5.890 5.700 5.820 1,184,995 -0.08(-1.36%)
Feb 06, 2026 5.930 5.970 5.860 5.900 619,449 +0.00(+0.00%)
Feb 05, 2026 6.020 6.020 5.895 5.900 532,131 -0.12(-1.99%)
Feb 04, 2026 6.000 6.060 5.950 6.020 520,601 +0.01(+0.17%)
Feb 03, 2026 6.000 6.070 5.910 6.010 646,715 +0.01(+0.17%)
Feb 02, 2026 6.000 6.040 5.880 6.000 662,643 +0.02(+0.33%)
Jan 30, 2026 6.130 6.130 5.875 5.980 1,151,549 -0.16(-2.61%)
Jan 29, 2026 6.030 6.165 5.990 6.140 850,934 +0.14(+2.33%)
Jan 28, 2026 5.970 6.110 5.970 6.000 1,186,673 +0.04(+0.67%)
Jan 27, 2026 5.900 5.980 5.880 5.960 533,846 +0.06(+1.02%)
Jan 26, 2026 5.910 5.935 5.820 5.900 424,423 -0.01(-0.17%)
Jan 23, 2026 5.970 6.020 5.900 5.910 485,423 -0.08(-1.34%)
Jan 22, 2026 6.020 6.096 5.980 5.990 655,269 -0.01(-0.17%)
Jan 21, 2026 5.930 6.015 5.875 6.000 667,142 +0.08(+1.35%)
Jan 20, 2026 5.880 5.945 5.820 5.920 583,429 -0.04(-0.67%)
Jan 16, 2026 5.940 6.000 5.930 5.960 517,556 +0.00(+0.00%)
Jan 15, 2026 5.880 5.970 5.820 5.960 533,581 +0.09(+1.53%)
Jan 14, 2026 5.740 5.870 5.720 5.870 616,716 +0.13(+2.26%)
Jan 13, 2026 5.870 5.885 5.725 5.740 524,408 -0.11(-1.88%)
Jan 12, 2026 5.820 5.870 5.790 5.850 398,323 -0.02(-0.34%)
Jan 09, 2026 5.910 5.980 5.850 5.870 492,000 -0.01(-0.17%)
Jan 08, 2026 5.710 5.930 5.700 5.880 681,288 +0.14(+2.44%)
Jan 07, 2026 5.850 5.880 5.740 5.740 475,681 -0.10(-1.71%)
Jan 06, 2026 5.750 5.840 5.655 5.840 759,831 +0.07(+1.21%)
Jan 05, 2026 5.780 5.830 5.705 5.770 894,531 +0.05(+0.87%)
Jan 02, 2026 5.600 5.805 5.574 5.720 696,844 +0.12(+2.14%)
Dec 31, 2025 5.590 5.655 5.555 5.600 1,231,468 +0.01(+0.18%)
Dec 30, 2025 5.639 5.653 5.580 5.590 577,055 -0.05(-0.86%)
Dec 29, 2025 5.697 5.697 5.584 5.639 681,271 -0.05(-0.85%)
Dec 26, 2025 5.736 5.770 5.687 5.687 406,725 -0.04(-0.68%)
Dec 24, 2025 5.726 5.746 5.678 5.726 296,817 +0.02(+0.34%)
Dec 23, 2025 5.726 5.736 5.682 5.707 873,715 -0.01(-0.17%)
Dec 22, 2025 5.697 5.736 5.687 5.716 768,023 -0.01(-0.17%)
Dec 19, 2025 5.775 5.819 5.716 5.726 1,326,733 -0.05(-0.84%)
Dec 18, 2025 5.755 5.814 5.755 5.775 806,804 +0.03(+0.51%)
Dec 17, 2025 5.765 5.794 5.639 5.746 1,732,248 +0.00(+0.00%)
Dec 16, 2025 5.794 5.833 5.736 5.746 891,674 -0.04(-0.67%)
Dec 15, 2025 5.784 5.823 5.729 5.784 842,605 +0.02(+0.34%)
Dec 12, 2025 5.765 5.809 5.765 5.765 704,624 +0.00(+0.00%)
Dec 11, 2025 5.765 5.775 5.716 5.765 626,499 +0.03(+0.51%)
Dec 10, 2025 5.658 5.799 5.658 5.736 826,118 +0.05(+0.85%)
Dec 09, 2025 5.668 5.687 5.619 5.687 670,795 +0.05(+0.86%)
Dec 08, 2025 5.609 5.678 5.546 5.639 996,857 +0.06(+1.05%)
Dec 05, 2025 5.464 5.590 5.448 5.580 512,969 +0.08(+1.41%)
Dec 04, 2025 5.571 5.589 5.468 5.503 832,963 -0.09(-1.57%)
Dec 03, 2025 5.512 5.605 5.503 5.590 553,234 +0.07(+1.23%)
Dec 02, 2025 5.503 5.532 5.447 5.522 495,822 +0.04(+0.71%)
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.