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 )

N/A 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 (%)
Feb 28, 2018 7.530 7.620 7.500 7.530 408,070 +0.02(+0.27%)
Feb 27, 2018 7.640 7.780 7.500 7.510 266,635 -0.10(-1.31%)
Feb 26, 2018 7.700 7.760 7.561 7.610 246,383 -0.13(-1.68%)
Feb 23, 2018 7.650 7.840 7.505 7.740 287,899 +0.10(+1.31%)
Feb 22, 2018 7.610 7.840 7.520 7.640 274,429 +0.03(+0.39%)
Feb 21, 2018 8.150 8.220 7.610 7.610 561,211 -0.41(-5.11%)
Feb 20, 2018 7.910 8.500 7.830 8.020 776,041 +0.12(+1.52%)
Feb 16, 2018 7.900 7.900 7.900 0 +0.03(+0.38%)
Feb 15, 2018 7.550 7.970 7.170 7.870 686,017 +0.40(+5.35%)
Feb 14, 2018 7.520 7.685 7.350 7.470 421,237 +0.08(+1.08%)
Feb 13, 2018 7.340 7.410 7.190 7.390 327,047 +0.03(+0.41%)
Feb 12, 2018 7.350 7.380 7.020 7.360 535,946 +0.03(+0.41%)
Feb 09, 2018 7.250 7.400 7.120 7.330 454,086 +0.09(+1.24%)
Feb 08, 2018 7.500 7.525 7.220 7.240 727,528 -0.23(-3.08%)
Feb 07, 2018 7.460 7.500 7.410 7.470 362,316 +0.01(+0.13%)
Feb 06, 2018 7.320 7.650 7.250 7.460 796,794 -0.21(-2.74%)
Feb 05, 2018 7.900 7.910 7.500 7.670 400,258 -0.29(-3.64%)
Feb 02, 2018 7.960 8.050 7.810 7.960 433,609 -0.04(-0.50%)
Feb 01, 2018 8.360 8.360 7.970 8.000 631,144 -0.38(-4.53%)
Jan 31, 2018 7.980 8.410 7.960 8.380 593,587 +0.34(+4.23%)
Jan 30, 2018 8.220 8.280 7.960 8.040 416,932 -0.22(-2.66%)
Jan 29, 2018 8.720 8.730 8.211 8.260 701,647 -0.48(-5.49%)
Jan 26, 2018 9.000 9.020 8.670 8.740 369,627 -0.26(-2.89%)
Jan 25, 2018 9.040 9.100 8.860 9.000 365,967 -0.05(-0.55%)
Jan 24, 2018 9.220 9.220 9.000 9.050 185,452 -0.13(-1.42%)
Jan 23, 2018 9.210 9.260 9.076 9.180 275,411 -0.04(-0.43%)
Jan 22, 2018 9.190 9.280 9.100 9.220 241,092 +0.03(+0.33%)
Jan 19, 2018 9.010 9.340 8.970 9.190 327,464 +0.14(+1.55%)
Jan 18, 2018 9.060 9.150 8.950 9.050 291,017 -0.07(-0.77%)
Jan 17, 2018 9.140 9.190 8.980 9.120 347,794 -0.03(-0.33%)
Jan 16, 2018 9.380 9.380 9.150 9.150 306,347 -0.16(-1.72%)
Jan 12, 2018 9.310 9.310 9.310 0 -0.10(-1.06%)
Jan 11, 2018 9.230 9.420 9.100 9.410 637,073 +0.17(+1.84%)
Jan 10, 2018 9.240 727,788 -0.27(-2.84%)
Jan 09, 2018 9.950 9.960 9.160 9.510 567,068 -0.39(-3.94%)
Jan 08, 2018 9.970 10.00 9.660 9.900 315,609 -0.07(-0.70%)
Jan 05, 2018 10.02 10.09 9.950 9.970 173,169 -0.04(-0.40%)
Jan 04, 2018 10.01 10.10 9.830 10.01 347,267 -0.01(-0.10%)
Jan 03, 2018 10.12 10.18 9.930 10.02 309,499 -0.06(-0.60%)
Jan 02, 2018 10.15 10.15 10.11 10.08 216,389 -0.03(-0.30%)
Dec 29, 2017 10.11 10.11 10.11 0 -0.21(-2.03%)
Dec 28, 2017 10.06 10.43 10.06 10.32 280,225 +0.17(+1.67%)
Dec 27, 2017 9.990 10.24 9.990 10.15 307,565 +0.12(+1.20%)
Dec 26, 2017 10.00 10.30 9.960 10.03 369,124 -0.02(-0.20%)
Dec 22, 2017 10.40 10.40 10.03 10.05 334,671 -0.22(-2.14%)
Dec 21, 2017 9.670 10.47 9.670 10.27 677,250 +0.17(+1.68%)
Dec 20, 2017 10.15 10.23 10.08 10.10 237,837 +0.03(+0.30%)
Dec 19, 2017 10.33 10.38 10.03 10.07 301,639 -0.19(-1.85%)
Dec 18, 2017 10.20 10.59 10.20 10.26 279,633 +0.04(+0.39%)
Dec 15, 2017 10.20 10.50 10.19 10.22 253,718 +0.04(+0.39%)
Dec 14, 2017 10.24 10.26 10.12 10.18 289,486 -0.01(-0.10%)
Dec 13, 2017 10.44 10.45 10.19 10.19 405,060 -0.26(-2.49%)
Dec 12, 2017 10.79 10.86 10.17 10.45 539,570 -0.45(-4.13%)
Dec 11, 2017 11.03 11.07 10.89 10.90 139,991 -0.09(-0.82%)
Dec 08, 2017 11.10 11.13 10.97 10.99 110,046 +0.00(+0.00%)
Dec 07, 2017 11.07 11.25 11.00 170,034 +0.00(+0.00%)
Dec 06, 2017 11.06 11.16 10.93 11.02 191,798 -0.07(-0.63%)
Dec 05, 2017 11.23 11.23 11.06 11.09 124,014 -0.12(-1.07%)
Dec 04, 2017 11.26 11.26 11.11 11.21 106,715 +0.00(+0.00%)
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.