Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 (%)
Aug 31, 2020 7.624 7.632 7.547 7.563 581,690 -0.15(-2.00%)
Aug 28, 2020 7.686 7.723 7.594 7.717 268,627 +0.04(+0.50%)
Aug 27, 2020 7.717 7.786 7.540 7.678 525,694 +0.03(+0.40%)
Aug 26, 2020 7.709 7.755 7.586 7.648 302,439 -0.06(-0.80%)
Aug 25, 2020 7.786 7.801 7.599 7.709 355,343 -0.02(-0.30%)
Aug 24, 2020 7.533 7.732 7.479 7.732 622,587 +0.28(+3.70%)
Aug 21, 2020 7.410 7.563 7.410 7.456 421,601 -0.02(-0.21%)
Aug 20, 2020 7.425 7.517 7.425 7.471 259,913 -0.03(-0.41%)
Aug 19, 2020 7.686 7.686 7.487 7.502 279,976 -0.18(-2.40%)
Aug 18, 2020 7.640 7.801 7.640 7.686 509,139 -0.02(-0.30%)
Aug 17, 2020 7.609 7.717 7.563 7.709 311,678 +0.05(+0.70%)
Aug 14, 2020 7.548 7.747 7.495 7.655 494,215 +0.11(+1.42%)
Aug 13, 2020 7.502 7.701 7.502 7.548 320,163 -0.02(-0.30%)
Aug 12, 2020 7.441 7.632 7.441 7.571 577,143 +0.21(+2.81%)
Aug 11, 2020 7.625 7.709 7.333 7.364 670,242 -0.28(-3.61%)
Aug 10, 2020 7.594 7.755 7.510 7.640 928,722 +0.08(+1.12%)
Aug 07, 2020 7.395 7.563 7.341 7.556 573,607 +0.12(+1.65%)
Aug 06, 2020 7.333 7.537 7.326 7.433 483,278 +0.07(+0.94%)
Aug 05, 2020 7.203 7.364 7.172 7.364 702,093 +0.18(+2.56%)
Aug 04, 2020 7.118 7.210 6.965 7.180 471,986 +0.06(+0.86%)
Aug 03, 2020 7.034 7.149 6.942 7.118 828,308 +0.05(+0.65%)
Jul 31, 2020 7.019 7.072 6.835 7.072 712,577 -0.01(-0.11%)
Jul 30, 2020 7.011 7.080 6.934 7.080 459,616 -0.05(-0.75%)
Jul 29, 2020 7.157 7.210 7.073 7.134 641,356 +0.02(+0.21%)
Jul 28, 2020 7.019 7.172 7.019 7.119 465,062 +0.02(+0.21%)
Jul 27, 2020 6.974 7.141 6.928 7.103 498,900 +0.11(+1.64%)
Jul 24, 2020 7.263 7.416 6.966 6.989 741,053 -0.31(-4.28%)
Jul 23, 2020 7.256 7.439 7.248 7.301 485,377 +0.05(+0.63%)
Jul 22, 2020 7.012 7.343 7.012 7.256 643,424 +0.21(+3.03%)
Jul 21, 2020 7.058 7.111 6.951 7.042 540,344 +0.01(+0.11%)
Jul 20, 2020 7.065 7.126 6.920 7.035 445,359 -0.11(-1.60%)
Jul 17, 2020 7.058 7.218 7.050 7.149 519,577 +0.07(+0.97%)
Jul 16, 2020 6.974 7.157 6.928 7.080 782,296 +0.05(+0.65%)
Jul 15, 2020 7.065 7.096 6.928 7.035 1,066,035 +0.11(+1.65%)
Jul 14, 2020 6.753 6.936 6.722 6.920 769,015 +0.17(+2.48%)
Jul 13, 2020 6.913 7.141 6.722 6.753 938,400 -0.07(-1.01%)
Jul 10, 2020 6.654 6.846 6.646 6.821 1,379,504 +0.17(+2.52%)
Jul 09, 2020 6.936 6.951 6.646 6.654 1,122,639 -0.30(-4.28%)
Jul 08, 2020 6.814 7.065 6.806 6.951 1,209,993 +0.15(+2.24%)
Jul 07, 2020 6.981 6.989 6.783 6.798 577,682 -0.24(-3.46%)
Jul 06, 2020 7.187 7.294 6.890 7.042 1,761,379 -0.08(-1.07%)
Jul 02, 2020 7.332 7.362 7.023 7.119 699,986 -0.04(-0.53%)
Jul 01, 2020 7.180 7.378 7.111 7.157 944,488 -0.06(-0.84%)
Jun 30, 2020 7.248 7.362 7.088 7.218 1,186,083 -0.11(-1.46%)
Jun 29, 2020 6.966 7.355 6.936 7.324 1,504,466 +0.43(+6.31%)
Jun 26, 2020 7.586 7.666 6.738 6.890 23,785,132 -0.79(-10.34%)
Jun 25, 2020 7.397 7.745 7.359 7.685 2,581,896 +0.26(+3.57%)
Jun 24, 2020 7.564 7.670 7.352 7.420 1,926,942 -0.21(-2.78%)
Jun 23, 2020 7.662 7.776 7.537 7.632 1,349,393 -0.02(-0.30%)
Jun 22, 2020 7.829 7.874 7.624 7.655 1,809,994 -0.32(-3.99%)
Jun 19, 2020 7.723 8.132 7.708 7.973 14,972,145 +0.25(+3.24%)
Jun 18, 2020 7.412 7.783 7.405 7.723 2,675,615 +0.23(+3.13%)
Jun 17, 2020 7.458 7.571 7.390 7.488 1,191,236 +0.02(+0.30%)
Jun 16, 2020 7.488 7.541 7.344 7.465 1,805,601 +0.17(+2.28%)
Jun 15, 2020 7.238 7.427 7.109 7.299 1,869,255 -0.01(-0.10%)
Jun 12, 2020 7.140 7.420 7.087 7.306 1,446,642 +0.43(+6.28%)
Jun 11, 2020 7.193 7.261 6.807 6.875 1,109,810 -0.56(-7.54%)
Jun 10, 2020 7.450 7.518 7.231 7.435 1,188,497 -0.05(-0.71%)
Jun 09, 2020 7.420 7.518 7.155 7.488 937,135 +0.02(+0.20%)
Jun 08, 2020 7.412 7.647 7.367 7.473 1,679,009 +0.23(+3.13%)
Jun 05, 2020 7.571 7.715 7.223 7.246 1,406,094 -0.25(-3.33%)
Jun 04, 2020 7.102 7.541 7.019 7.496 1,177,817 +0.11(+1.54%)
Jun 03, 2020 7.079 7.518 7.026 7.382 1,024,276 +0.42(+5.98%)
Jun 02, 2020 6.867 7.155 6.784 6.966 980,585 +0.14(+2.00%)
Jun 01, 2020 6.625 6.966 6.557 6.829 1,318,852 +0.21(+3.20%)
May 29, 2020 6.443 6.708 6.405 6.617 2,501,411 +0.10(+1.51%)
May 28, 2020 6.436 6.557 6.398 6.519 912,181 +0.11(+1.65%)
May 27, 2020 6.180 6.435 6.135 6.413 878,558 +0.38(+6.23%)
May 26, 2020 6.022 6.187 6.014 6.037 587,020 +0.12(+2.03%)
May 22, 2020 5.917 5.939 5.759 5.917 392,920 +0.03(+0.51%)
May 21, 2020 5.789 5.939 5.789 5.887 526,639 +0.11(+1.82%)
May 20, 2020 5.887 6.067 5.751 5.781 1,146,568 -0.01(-0.13%)
May 19, 2020 5.646 5.842 5.593 5.789 1,271,821 +0.14(+2.39%)
May 18, 2020 5.669 5.781 5.635 5.654 1,346,152 +0.17(+3.01%)
May 15, 2020 5.578 5.645 5.390 5.488 993,074 -0.05(-0.95%)
May 14, 2020 5.706 5.751 5.345 5.541 1,002,816 -0.24(-4.16%)
May 13, 2020 5.887 5.999 5.759 5.781 1,305,232 -0.18(-3.03%)
May 12, 2020 6.127 6.202 5.902 5.962 1,141,503 -0.17(-2.70%)
May 11, 2020 6.240 6.300 5.954 6.127 824,926 -0.11(-1.81%)
May 08, 2020 6.037 6.413 6.037 6.240 1,141,516 +0.27(+4.53%)
May 07, 2020 6.037 6.172 5.954 5.969 471,875 +0.00(+0.00%)
May 06, 2020 6.232 6.323 5.954 5.969 524,779 -0.20(-3.29%)
May 05, 2020 6.202 6.420 6.172 6.172 628,789 -0.01(-0.12%)
May 04, 2020 5.999 6.240 5.879 6.180 1,031,364 +0.14(+2.24%)
May 01, 2020 6.142 6.154 5.842 6.045 694,992 -0.11(-1.83%)
Apr 30, 2020 5.947 6.511 5.894 6.157 1,085,443 +0.05(+0.86%)
Apr 29, 2020 6.052 6.210 6.052 6.105 1,253,006 +0.19(+3.18%)
Apr 28, 2020 5.969 6.152 5.894 5.917 1,245,258 -0.03(-0.50%)
Apr 27, 2020 5.797 5.969 5.782 5.947 787,202 +0.05(+0.89%)
Apr 24, 2020 5.894 5.969 5.797 5.894 985,902 +0.01(+0.25%)
Apr 23, 2020 5.700 5.984 5.506 5.879 1,185,291 +0.14(+2.47%)
Apr 22, 2020 5.670 5.775 5.529 5.738 802,718 +0.15(+2.67%)
Apr 21, 2020 5.574 5.700 5.454 5.588 605,351 +0.00(+0.00%)
Apr 20, 2020 5.417 5.700 5.417 5.588 626,561 -0.06(-1.06%)
Apr 17, 2020 5.521 5.850 5.447 5.648 1,160,807 +0.25(+4.70%)
Apr 16, 2020 5.335 5.454 5.238 5.394 729,002 +0.07(+1.26%)
Apr 15, 2020 5.223 5.409 5.193 5.327 732,230 -0.08(-1.52%)
Apr 14, 2020 5.663 5.775 5.342 5.409 929,876 -0.27(-4.73%)
Apr 13, 2020 5.932 5.932 5.409 5.678 1,291,142 -0.18(-3.06%)
Apr 09, 2020 5.850 5.932 5.685 5.857 1,129,177 +0.26(+4.67%)
Apr 08, 2020 5.394 5.611 5.312 5.596 874,005 +0.37(+7.14%)
Apr 07, 2020 5.574 5.745 5.066 5.223 1,443,785 +0.00(+0.00%)
Apr 06, 2020 5.275 5.518 5.171 5.223 1,143,205 +0.22(+4.32%)
Apr 03, 2020 5.372 5.380 4.962 5.006 1,801,456 -0.42(-7.70%)
Apr 02, 2020 5.559 5.738 5.357 5.424 723,997 -0.08(-1.49%)
Apr 01, 2020 5.305 5.551 5.294 5.506 895,180 -0.10(-1.86%)
Mar 31, 2020 5.275 5.924 5.223 5.611 1,494,837 +0.25(+4.74%)
Mar 30, 2020 5.782 5.797 5.260 5.357 1,058,004 -0.38(-6.63%)
Mar 27, 2020 5.723 5.907 5.488 5.738 1,122,506 +0.04(+0.65%)
Mar 26, 2020 5.693 6.077 5.568 5.701 1,713,052 +0.01(+0.13%)
Mar 25, 2020 4.948 5.811 4.733 5.693 2,813,521 +0.96(+20.28%)
Mar 24, 2020 6.026 6.277 4.504 4.733 3,346,604 +0.44(+10.14%)
Mar 23, 2020 4.431 4.702 4.017 4.298 4,040,033 -0.63(-12.74%)
Mar 20, 2020 5.590 5.638 4.881 4.925 3,968,925 -0.46(-8.50%)
Mar 19, 2020 4.534 5.642 4.534 5.383 2,884,068 +0.77(+16.64%)
Mar 18, 2020 5.501 5.538 4.445 4.615 3,114,135 -0.97(-17.33%)
Mar 17, 2020 5.509 5.752 5.354 5.583 1,635,900 +0.11(+2.02%)
Mar 16, 2020 5.723 5.907 5.324 5.472 1,928,889 -0.80(-12.82%)
Mar 13, 2020 6.572 6.646 5.704 6.277 2,470,489 +0.90(+16.76%)
Mar 12, 2020 6.129 6.129 5.154 5.376 2,571,410 -1.04(-16.23%)
Mar 11, 2020 6.904 6.978 6.365 6.417 2,294,370 -0.49(-7.16%)
Mar 10, 2020 7.059 7.067 6.572 6.912 1,603,612 +0.16(+2.41%)
Mar 09, 2020 7.215 7.296 6.579 6.749 2,153,880 -1.25(-15.60%)
Mar 06, 2020 7.946 8.056 7.805 7.997 1,838,884 -0.10(-1.28%)
Mar 05, 2020 8.174 8.248 8.086 8.101 946,675 -0.17(-2.05%)
Mar 04, 2020 8.322 8.344 7.990 8.270 1,387,998 +0.07(+0.81%)
Mar 03, 2020 8.359 8.610 8.130 8.204 1,524,798 -0.07(-0.89%)
Mar 02, 2020 8.396 8.462 8.086 8.278 2,100,994 -0.07(-0.80%)
Feb 28, 2020 8.337 8.485 8.093 8.344 1,773,882 -0.31(-3.58%)
Feb 27, 2020 8.684 8.935 8.285 8.654 2,471,070 -0.32(-3.54%)
Feb 26, 2020 9.038 9.163 8.943 8.972 867,072 -0.05(-0.57%)
Feb 25, 2020 9.251 9.265 8.935 9.023 1,154,737 -0.21(-2.30%)
Feb 24, 2020 9.317 9.331 9.214 9.236 922,290 -0.10(-1.10%)
Feb 21, 2020 9.324 9.346 9.280 9.339 548,523 +0.02(+0.24%)
Feb 20, 2020 9.251 9.353 9.236 9.317 711,275 +0.04(+0.40%)
Feb 19, 2020 9.309 9.353 9.236 9.280 826,503 -0.03(-0.32%)
Feb 18, 2020 9.309 9.353 9.309 9.309 661,899 +0.00(+0.00%)
Feb 14, 2020 9.324 9.339 9.273 9.309 431,702 -0.01(-0.16%)
Feb 13, 2020 9.265 9.324 9.207 9.324 987,078 +0.06(+0.63%)
Feb 12, 2020 9.229 9.302 9.221 9.265 858,891 +0.04(+0.40%)
Feb 11, 2020 9.258 9.280 9.207 9.229 578,453 +0.02(+0.24%)
Feb 10, 2020 9.207 9.287 9.181 9.207 763,558 +0.01(+0.16%)
Feb 07, 2020 9.141 9.236 9.126 9.192 748,766 +0.05(+0.56%)
Feb 06, 2020 9.229 9.229 9.141 9.141 1,409,227 -0.07(-0.80%)
Feb 05, 2020 9.170 9.258 9.126 9.214 1,054,665 +0.04(+0.48%)
Feb 04, 2020 9.170 9.207 9.148 9.170 1,947,477 +0.00(+0.00%)
Feb 03, 2020 9.236 9.302 9.148 9.170 1,132,941 -0.04(-0.48%)
Jan 31, 2020 9.280 9.280 9.177 9.214 896,393 -0.11(-1.18%)
Jan 30, 2020 9.273 9.324 9.229 9.324 699,760 +0.04(+0.39%)
Jan 29, 2020 9.295 9.338 9.258 9.287 886,580 +0.01(+0.08%)
Jan 28, 2020 9.258 9.295 9.215 9.280 1,186,914 +0.02(+0.24%)
Jan 27, 2020 9.258 9.266 9.076 9.258 1,052,203 -0.01(-0.08%)
Jan 24, 2020 9.244 9.287 9.222 9.266 937,311 +0.02(+0.24%)
Jan 23, 2020 9.222 9.258 9.142 9.244 988,518 +0.07(+0.71%)
Jan 22, 2020 9.120 9.222 9.120 9.178 759,169 +0.09(+0.96%)
Jan 21, 2020 8.930 9.120 8.930 9.091 1,111,844 +0.17(+1.88%)
Jan 17, 2020 8.857 8.930 8.857 8.923 933,333 +0.07(+0.82%)
Jan 16, 2020 8.857 8.930 8.821 8.850 690,038 +0.01(+0.17%)
Jan 15, 2020 8.930 8.974 8.806 8.835 799,594 -0.04(-0.49%)
Jan 14, 2020 8.865 8.974 8.821 8.879 1,127,951 -0.01(-0.16%)
Jan 13, 2020 8.996 8.996 8.814 8.894 1,661,501 -0.12(-1.29%)
Jan 10, 2020 9.105 9.113 8.675 9.010 2,121,125 -0.22(-2.37%)
Jan 09, 2020 9.251 9.295 9.185 9.229 852,538 +0.01(+0.08%)
Jan 08, 2020 9.222 9.258 9.204 9.222 917,465 -0.03(-0.32%)
Jan 07, 2020 9.258 9.287 9.200 9.251 1,358,163 +0.02(+0.24%)
Jan 06, 2020 9.193 9.236 9.142 9.229 1,244,989 +0.04(+0.48%)
Jan 03, 2020 9.164 9.215 9.076 9.185 1,659,671 -0.02(-0.24%)
Jan 02, 2020 9.287 9.295 9.164 9.207 709,403 -0.09(-0.94%)
Dec 31, 2019 9.280 9.295 9.171 9.295 932,647 +0.04(+0.39%)
Dec 30, 2019 9.222 9.287 9.134 9.258 951,095 +0.09(+1.03%)
Dec 27, 2019 9.127 9.200 9.113 9.164 613,898 +0.03(+0.32%)
Dec 26, 2019 9.019 9.135 9.019 9.135 890,959 +0.09(+1.04%)
Dec 24, 2019 9.012 9.070 9.005 9.041 609,744 +0.04(+0.40%)
Dec 23, 2019 8.990 9.026 8.954 9.005 1,287,988 +0.02(+0.24%)
Dec 20, 2019 8.940 8.990 8.824 8.983 3,568,589 +0.06(+0.73%)
Dec 19, 2019 8.737 8.940 8.716 8.918 3,610,254 +0.17(+1.98%)
Dec 18, 2019 8.709 8.745 8.644 8.745 3,708,514 +0.04(+0.50%)
Dec 17, 2019 8.420 8.701 8.420 8.701 4,161,268 +0.28(+3.34%)
Dec 16, 2019 8.701 8.721 8.362 8.420 5,535,416 -0.22(-2.51%)
Dec 13, 2019 8.550 8.701 8.550 8.636 1,477,345 +0.06(+0.76%)
Dec 12, 2019 8.629 8.774 8.557 8.571 1,994,042 +0.00(+0.00%)
Dec 11, 2019 8.737 8.900 8.535 8.571 3,185,369 -0.16(-1.82%)
Dec 10, 2019 9.099 9.207 8.723 8.730 3,794,353 -0.26(-2.89%)
Dec 09, 2019 8.795 8.990 8.759 8.990 3,145,291 +0.29(+3.32%)
Dec 06, 2019 8.557 8.701 8.543 8.701 3,281,512 +0.22(+2.55%)
Dec 05, 2019 8.326 8.485 8.326 8.485 2,379,788 +0.21(+2.53%)
Dec 04, 2019 8.232 8.340 8.218 8.275 1,753,662 +0.05(+0.61%)
Dec 03, 2019 8.167 8.225 8.145 8.225 1,274,527 +0.03(+0.35%)
Dec 02, 2019 8.160 8.203 8.095 8.196 3,264,149 +0.14(+1.70%)
Nov 29, 2019 8.073 8.073 8.001 8.059 269,904 +0.02(+0.27%)
Nov 27, 2019 8.030 8.059 7.979 8.037 769,831 +0.02(+0.27%)
Nov 26, 2019 8.088 8.088 7.958 8.015 1,439,111 -0.03(-0.36%)
Nov 25, 2019 8.196 8.196 7.979 8.044 963,107 +0.11(+1.36%)
Nov 22, 2019 7.914 7.950 7.893 7.936 1,755,697 +0.06(+0.73%)
Nov 21, 2019 7.878 7.914 7.842 7.878 1,449,166 +0.00(+0.00%)
Nov 20, 2019 7.885 7.936 7.835 7.878 930,548 +0.00(+0.00%)
Nov 19, 2019 7.907 7.929 7.836 7.878 736,610 -0.01(-0.18%)
Nov 18, 2019 7.929 8.008 7.777 7.893 1,120,404 -0.01(-0.18%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.