Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Bluerock Residential Growth Rei (NY: BRG )

26.60 UNCHANGED
Last Price Updated: 8:00 PM EDT, Oct 5, 2022 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 (%)
Nov 30, 2018 9.070 9.130 8.980 9.100 94,000 +0.01(+0.11%)
Nov 29, 2018 9.120 9.120 9.000 9.090 73,909 -0.02(-0.22%)
Nov 28, 2018 8.980 9.190 8.970 9.110 89,725 +0.09(+1.00%)
Nov 27, 2018 8.820 9.040 8.820 9.020 70,979 +0.12(+1.35%)
Nov 26, 2018 9.140 9.140 8.790 8.900 112,264 -0.12(-1.33%)
Nov 23, 2018 8.950 9.050 8.860 9.020 27,500 +0.06(+0.67%)
Nov 21, 2018 8.960 8.960 8.960 0 +0.36(+4.19%)
Nov 20, 2018 8.260 8.660 8.190 8.600 191,595 +0.26(+3.12%)
Nov 19, 2018 8.910 8.980 8.290 8.340 143,794 -0.59(-6.61%)
Nov 16, 2018 9.000 9.000 8.800 8.930 77,400 -0.08(-0.89%)
Nov 15, 2018 9.080 9.180 8.859 9.010 101,140 -0.14(-1.53%)
Nov 14, 2018 9.480 9.480 9.110 9.150 104,721 -0.17(-1.82%)
Nov 13, 2018 9.390 9.470 9.160 9.320 114,085 -0.07(-0.75%)
Nov 12, 2018 9.280 9.440 9.200 9.390 92,434 +0.25(+2.74%)
Nov 09, 2018 9.330 9.460 9.010 9.140 157,200 -0.22(-2.35%)
Nov 08, 2018 9.160 9.380 9.100 9.360 51,265 +0.21(+2.30%)
Nov 07, 2018 8.970 9.190 8.970 9.150 128,433 +0.02(+0.22%)
Nov 06, 2018 8.990 9.240 8.990 9.130 93,890 +0.11(+1.22%)
Nov 05, 2018 8.960 9.220 8.960 9.020 141,459 -0.06(-0.66%)
Nov 02, 2018 9.560 9.560 9.000 9.080 119,400 -0.26(-2.78%)
Nov 01, 2018 9.460 9.550 9.280 9.340 141,912 -0.13(-1.37%)
Oct 31, 2018 9.510 9.650 9.260 9.470 146,081 -0.07(-0.73%)
Oct 30, 2018 9.330 9.770 9.330 9.540 240,896 +0.17(+1.81%)
Oct 29, 2018 9.090 9.370 9.060 9.370 64,539 +0.30(+3.31%)
Oct 26, 2018 9.010 9.120 8.950 9.070 118,600 +0.00(+0.00%)
Oct 25, 2018 9.120 9.130 9.010 9.070 90,880 -0.01(-0.11%)
Oct 24, 2018 9.060 9.170 9.040 9.080 91,242 -0.01(-0.11%)
Oct 23, 2018 8.870 9.090 8.870 9.090 70,966 +0.17(+1.91%)
Oct 22, 2018 8.870 9.010 8.870 8.920 64,875 +0.01(+0.11%)
Oct 19, 2018 8.890 8.990 8.870 8.910 92,400 +0.00(+0.00%)
Oct 18, 2018 8.900 8.990 8.850 8.910 67,438 +0.02(+0.22%)
Oct 17, 2018 8.960 8.960 8.850 8.890 114,232 -0.10(-1.11%)
Oct 16, 2018 8.570 9.030 8.535 8.990 160,865 +0.37(+4.29%)
Oct 15, 2018 8.780 8.870 8.590 8.620 144,943 -0.15(-1.71%)
Oct 12, 2018 9.070 9.070 8.760 8.770 236,100 -0.24(-2.66%)
Oct 11, 2018 9.220 9.370 8.980 9.010 90,689 -0.30(-3.22%)
Oct 10, 2018 9.490 9.560 9.310 9.310 143,404 -0.21(-2.21%)
Oct 09, 2018 9.430 9.640 9.430 9.520 95,666 +0.06(+0.63%)
Oct 08, 2018 9.360 9.650 9.320 9.460 200,130 +0.10(+1.07%)
Oct 05, 2018 9.400 9.480 9.280 9.360 95,600 -0.01(-0.11%)
Oct 04, 2018 9.600 9.610 9.360 9.370 119,563 -0.26(-2.70%)
Oct 03, 2018 9.740 9.780 9.600 9.630 205,908 -0.05(-0.52%)
Oct 02, 2018 9.680 9.740 9.600 9.680 129,861 -0.02(-0.21%)
Oct 01, 2018 9.810 9.810 9.500 9.700 116,770 -0.10(-1.02%)
Sep 28, 2018 9.690 9.815 9.685 9.800 111,300 +0.12(+1.24%)
Sep 27, 2018 9.630 9.730 9.630 9.680 138,787 +0.04(+0.41%)
Sep 26, 2018 9.850 9.890 9.570 9.640 108,761 -0.26(-2.63%)
Sep 25, 2018 9.870 10.00 9.870 9.900 137,225 +0.02(+0.20%)
Sep 24, 2018 9.900 9.940 9.840 9.880 89,410 -0.18(-1.79%)
Sep 21, 2018 9.820 10.06 9.785 10.06 283,900 +0.23(+2.34%)
Sep 20, 2018 9.860 9.860 9.720 9.830 124,663 -0.03(-0.30%)
Sep 19, 2018 9.920 9.970 9.780 9.860 87,460 -0.06(-0.60%)
Sep 18, 2018 9.990 9.990 9.860 9.920 55,491 -0.05(-0.50%)
Sep 17, 2018 9.860 9.990 9.840 9.970 92,479 +0.07(+0.71%)
Sep 14, 2018 9.830 9.930 9.710 9.900 72,700 -0.01(-0.10%)
Sep 13, 2018 10.00 10.08 9.880 9.910 99,520 -0.06(-0.60%)
Sep 12, 2018 9.950 9.990 9.930 9.970 47,959 +0.03(+0.30%)
Sep 11, 2018 9.930 9.960 9.880 9.940 81,120 -0.02(-0.20%)
Sep 10, 2018 9.900 9.960 9.850 9.960 63,289 +0.11(+1.12%)
Sep 07, 2018 9.770 9.890 9.700 9.850 79,200 +0.03(+0.31%)
Sep 06, 2018 9.940 9.950 9.760 9.820 72,015 -0.04(-0.41%)
Sep 05, 2018 9.880 9.880 9.770 9.860 120,850 +0.06(+0.61%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.