Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 )

N/A 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 (%)
Aug 31, 2022 6.054 6.069 5.944 5.944 989,425 -0.11(-1.83%)
Aug 30, 2022 6.331 6.331 6.036 6.054 1,109,378 -0.24(-3.81%)
Aug 29, 2022 6.294 6.358 6.258 6.294 820,229 -0.03(-0.43%)
Aug 26, 2022 6.494 6.508 6.317 6.321 1,019,869 -0.13(-1.98%)
Aug 25, 2022 6.358 6.458 6.344 6.449 546,349 +0.11(+1.73%)
Aug 24, 2022 6.330 6.385 6.303 6.339 421,120 +0.02(+0.29%)
Aug 23, 2022 6.257 6.348 6.257 6.321 524,982 +0.05(+0.87%)
Aug 22, 2022 6.348 6.385 6.248 6.266 857,244 -0.15(-2.28%)
Aug 19, 2022 6.449 6.449 6.376 6.412 610,635 -0.06(-0.99%)
Aug 18, 2022 6.440 6.504 6.417 6.476 582,550 +0.04(+0.57%)
Aug 17, 2022 6.449 6.494 6.403 6.440 793,340 -0.08(-1.26%)
Aug 16, 2022 6.421 6.549 6.394 6.522 978,875 +0.14(+2.14%)
Aug 15, 2022 6.294 6.412 6.276 6.385 819,094 +0.05(+0.86%)
Aug 12, 2022 6.193 6.330 6.175 6.330 908,541 +0.16(+2.66%)
Aug 11, 2022 6.312 6.348 6.143 6.166 1,584,597 -0.15(-2.31%)
Aug 10, 2022 6.303 6.455 6.294 6.312 961,795 +0.08(+1.32%)
Aug 09, 2022 6.522 6.530 6.125 6.230 2,258,079 -0.58(-8.57%)
Aug 08, 2022 6.823 6.946 6.814 6.814 920,112 +0.02(+0.27%)
Aug 05, 2022 6.777 6.827 6.750 6.795 591,146 -0.01(-0.13%)
Aug 04, 2022 6.805 6.841 6.754 6.805 540,831 +0.02(+0.27%)
Aug 03, 2022 6.741 6.823 6.713 6.786 587,695 +0.06(+0.95%)
Aug 02, 2022 6.914 6.923 6.722 6.722 903,465 -0.24(-3.41%)
Aug 01, 2022 6.932 7.023 6.834 6.960 887,341 +0.04(+0.53%)
Jul 29, 2022 6.841 6.941 6.814 6.923 813,651 +0.08(+1.20%)
Jul 28, 2022 6.722 6.841 6.722 6.841 809,489 +0.14(+2.04%)
Jul 27, 2022 6.596 6.722 6.587 6.704 844,744 +0.13(+1.92%)
Jul 26, 2022 6.478 6.623 6.478 6.578 682,485 +0.10(+1.53%)
Jul 25, 2022 6.442 6.505 6.406 6.478 519,893 +0.07(+1.13%)
Jul 22, 2022 6.469 6.560 6.379 6.406 669,692 -0.05(-0.70%)
Jul 21, 2022 6.325 6.451 6.275 6.451 616,716 +0.13(+2.00%)
Jul 20, 2022 6.307 6.370 6.271 6.325 941,958 +0.02(+0.29%)
Jul 19, 2022 6.135 6.325 6.126 6.307 805,795 +0.21(+3.41%)
Jul 18, 2022 6.162 6.180 5.995 6.099 1,154,238 +0.00(+0.00%)
Jul 15, 2022 6.045 6.126 5.909 6.099 1,058,594 +0.15(+2.58%)
Jul 14, 2022 6.018 6.027 5.882 5.945 797,880 -0.15(-2.52%)
Jul 13, 2022 6.018 6.135 5.963 6.099 1,028,789 +0.05(+0.75%)
Jul 12, 2022 6.054 6.135 6.018 6.054 975,770 -0.02(-0.30%)
Jul 11, 2022 6.135 6.171 6.054 6.072 782,756 -0.08(-1.32%)
Jul 08, 2022 6.153 6.207 6.099 6.153 753,575 +0.00(+0.00%)
Jul 07, 2022 6.126 6.207 6.108 6.153 794,632 +0.05(+0.74%)
Jul 06, 2022 6.180 6.243 6.076 6.108 696,932 -0.08(-1.31%)
Jul 05, 2022 6.099 6.189 6.018 6.189 744,671 +0.03(+0.44%)
Jul 01, 2022 6.036 6.167 6.018 6.162 869,624 +0.10(+1.64%)
Jun 30, 2022 5.972 6.103 5.950 6.063 739,340 +0.00(+0.00%)
Jun 29, 2022 6.117 6.126 6.008 6.063 671,293 -0.05(-0.89%)
Jun 28, 2022 6.215 6.269 6.108 6.117 983,132 -0.07(-1.16%)
Jun 27, 2022 6.296 6.314 6.153 6.188 1,317,631 -0.08(-1.28%)
Jun 24, 2022 6.126 6.269 6.108 6.269 2,140,735 +0.19(+3.09%)
Jun 23, 2022 5.974 6.135 5.965 6.081 1,057,391 +0.11(+1.80%)
Jun 22, 2022 5.884 6.027 5.884 5.974 1,148,896 +0.06(+1.06%)
Jun 21, 2022 5.902 5.965 5.832 5.911 1,297,627 +0.10(+1.69%)
Jun 17, 2022 5.652 5.822 5.612 5.813 2,663,137 +0.27(+4.84%)
Jun 16, 2022 5.670 5.732 5.473 5.545 1,705,936 -0.21(-3.73%)
Jun 15, 2022 5.661 5.840 5.589 5.759 1,667,631 +0.15(+2.71%)
Jun 14, 2022 5.768 5.777 5.545 5.607 1,804,064 -0.15(-2.64%)
Jun 13, 2022 6.108 6.126 5.714 5.759 1,775,123 -0.47(-7.47%)
Jun 10, 2022 6.314 6.323 6.171 6.224 920,678 -0.13(-1.97%)
Jun 09, 2022 6.493 6.519 6.349 6.349 1,154,132 -0.16(-2.47%)
Jun 08, 2022 6.618 6.618 6.448 6.510 1,120,197 -0.12(-1.75%)
Jun 07, 2022 6.519 6.627 6.466 6.627 1,152,073 +0.05(+0.82%)
Jun 06, 2022 6.680 6.685 6.555 6.573 623,804 -0.05(-0.81%)
Jun 03, 2022 6.618 6.686 6.555 6.627 1,007,347 -0.04(-0.54%)
Jun 02, 2022 6.573 6.662 6.484 6.662 1,100,827 +0.12(+1.78%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.