Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 (%)
Aug 31, 2021 10.95 11.08 10.83 10.89 158,456 -0.06(-0.55%)
Aug 30, 2021 11.04 11.13 10.76 10.95 150,998 -0.09(-0.82%)
Aug 27, 2021 11.04 11.32 11.04 11.04 150,176 +0.00(+0.00%)
Aug 26, 2021 11.32 11.44 11.00 11.04 133,148 -0.35(-3.07%)
Aug 25, 2021 11.41 11.59 11.32 11.39 93,144 -0.06(-0.52%)
Aug 24, 2021 11.57 11.57 11.40 11.45 98,271 -0.04(-0.35%)
Aug 23, 2021 11.69 11.77 11.39 11.49 90,985 -0.20(-1.71%)
Aug 20, 2021 11.35 11.74 11.30 11.69 138,646 +0.31(+2.72%)
Aug 19, 2021 11.39 11.46 11.27 11.38 105,548 -0.06(-0.52%)
Aug 18, 2021 11.51 11.75 11.43 11.44 114,697 -0.08(-0.69%)
Aug 17, 2021 11.55 11.55 11.31 11.52 197,194 -0.17(-1.45%)
Aug 16, 2021 11.96 12.04 11.60 11.69 242,406 -0.34(-2.83%)
Aug 13, 2021 11.91 12.10 11.88 12.03 103,168 +0.08(+0.67%)
Aug 12, 2021 11.98 12.03 11.81 11.95 163,482 -0.03(-0.25%)
Aug 11, 2021 12.07 12.07 11.90 11.98 170,194 +0.00(+0.00%)
Aug 10, 2021 12.23 12.36 11.95 11.98 267,544 -0.24(-1.96%)
Aug 09, 2021 12.58 12.66 11.85 12.22 328,085 -0.42(-3.32%)
Aug 06, 2021 12.81 13.05 12.56 12.64 259,430 -0.14(-1.10%)
Aug 05, 2021 12.65 12.98 12.54 12.78 361,105 +0.34(+2.73%)
Aug 04, 2021 12.78 12.78 12.43 12.44 285,728 -0.39(-3.04%)
Aug 03, 2021 13.01 13.01 12.56 12.83 232,574 +0.01(+0.08%)
Aug 02, 2021 12.71 12.92 12.62 12.82 274,250 +0.05(+0.39%)
Jul 30, 2021 12.60 12.90 12.60 12.77 277,693 +0.21(+1.67%)
Jul 29, 2021 12.41 12.74 12.31 12.56 291,682 +0.29(+2.36%)
Jul 28, 2021 12.48 12.65 12.20 12.27 335,351 -0.26(-2.08%)
Jul 27, 2021 12.19 12.54 12.14 12.53 433,975 +0.33(+2.70%)
Jul 26, 2021 12.05 12.32 12.02 12.20 377,046 +0.05(+0.41%)
Jul 23, 2021 11.97 12.22 11.86 12.15 330,908 +0.22(+1.84%)
Jul 22, 2021 11.63 11.93 11.38 11.93 330,865 +0.33(+2.84%)
Jul 21, 2021 11.27 11.69 11.27 11.60 487,030 +0.31(+2.75%)
Jul 20, 2021 11.05 11.47 11.05 11.29 783,279 +0.24(+2.17%)
Jul 19, 2021 11.02 11.12 10.71 11.05 331,135 -0.04(-0.36%)
Jul 16, 2021 11.19 11.33 11.06 11.09 335,907 +0.03(+0.27%)
Jul 15, 2021 11.14 11.30 10.99 11.06 410,957 -0.06(-0.54%)
Jul 14, 2021 10.62 11.14 10.62 11.12 392,758 +0.50(+4.71%)
Jul 13, 2021 10.73 10.81 10.58 10.62 239,571 -0.20(-1.85%)
Jul 12, 2021 10.52 10.92 10.52 10.82 326,537 +0.25(+2.37%)
Jul 09, 2021 10.30 10.60 10.26 10.57 352,976 +0.34(+3.32%)
Jul 08, 2021 10.10 10.28 9.945 10.23 345,928 -0.06(-0.58%)
Jul 07, 2021 10.31 10.38 10.17 10.29 338,611 -0.01(-0.10%)
Jul 06, 2021 10.40 10.44 10.10 10.30 352,300 -0.07(-0.68%)
Jul 02, 2021 10.50 10.52 10.29 10.37 326,369 -0.02(-0.19%)
Jul 01, 2021 10.25 10.50 10.21 10.39 472,027 +0.22(+2.16%)
Jun 30, 2021 10.04 10.23 9.980 10.17 382,949 +0.17(+1.70%)
Jun 29, 2021 9.900 10.11 9.850 10.00 345,699 +0.12(+1.21%)
Jun 28, 2021 9.980 10.11 9.705 9.880 427,308 -0.10(-1.00%)
Jun 25, 2021 9.950 10.19 9.860 9.980 3,716,102 +0.05(+0.50%)
Jun 24, 2021 9.790 9.970 9.750 9.930 458,520 -0.06(-0.60%)
Jun 23, 2021 9.830 10.00 9.770 9.990 480,426 +0.16(+1.63%)
Jun 22, 2021 10.02 10.02 9.700 9.830 414,189 -0.09(-0.91%)
Jun 21, 2021 9.570 10.07 9.500 9.920 527,463 +0.47(+4.97%)
Jun 18, 2021 9.870 9.915 9.410 9.450 1,038,317 -0.45(-4.55%)
Jun 17, 2021 10.06 10.20 9.860 9.900 438,217 -0.16(-1.59%)
Jun 16, 2021 9.890 10.23 9.890 10.06 501,897 -0.01(-0.10%)
Jun 15, 2021 10.21 10.31 9.940 10.07 619,987 -0.13(-1.27%)
Jun 14, 2021 10.17 10.37 10.10 10.20 405,527 +0.10(+0.99%)
Jun 11, 2021 10.06 10.12 9.920 10.10 340,991 +0.03(+0.30%)
Jun 10, 2021 10.16 10.27 10.02 10.07 407,681 -0.05(-0.49%)
Jun 09, 2021 9.740 10.17 9.740 10.12 832,697 +0.43(+4.44%)
Jun 08, 2021 9.450 9.760 9.440 9.690 445,966 +0.11(+1.15%)
Jun 07, 2021 9.530 9.680 9.460 9.580 389,399 -0.07(-0.73%)
Jun 04, 2021 9.590 9.670 9.460 9.650 277,921 +0.13(+1.37%)
Jun 03, 2021 9.390 9.680 9.390 9.520 508,563 -0.29(-2.96%)
Jun 02, 2021 9.960 9.960 9.719 9.810 444,669 -0.14(-1.41%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.