Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Great Ajax Corp (NY: AJX )

3.690 +0.140 (+3.94%)
Streaming Delayed Price Updated: 2:20 PM EDT, May 15, 2024 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 (%)
Apr 28, 2017 7.132 7.132 7.054 7.074 106,194 -0.05(-0.73%)
Apr 27, 2017 7.147 7.173 7.116 7.126 83,384 +0.01(+0.07%)
Apr 26, 2017 7.111 7.173 7.087 7.121 206,163 +0.01(+0.07%)
Apr 25, 2017 7.080 7.142 7.064 7.116 164,806 +0.06(+0.88%)
Apr 24, 2017 6.991 7.069 6.978 7.054 235,809 +0.10(+1.42%)
Apr 21, 2017 6.856 6.991 6.856 6.955 166,341 +0.09(+1.29%)
Apr 20, 2017 6.794 6.882 6.788 6.866 397,254 +0.06(+0.92%)
Apr 19, 2017 6.809 6.825 6.752 6.804 77,254 -0.01(-0.08%)
Apr 18, 2017 6.809 6.856 6.788 6.809 43,306 -0.01(-0.15%)
Apr 17, 2017 6.830 6.830 6.773 6.820 196,574 +0.01(+0.15%)
Apr 13, 2017 6.804 6.843 6.762 6.809 59,089 -0.01(-0.15%)
Apr 12, 2017 6.768 6.840 6.679 6.820 104,196 +0.05(+0.69%)
Apr 11, 2017 6.700 6.804 6.700 6.773 43,967 +0.06(+0.93%)
Apr 10, 2017 6.715 6.747 6.684 6.710 45,415 -0.01(-0.08%)
Apr 07, 2017 6.726 6.743 6.669 6.715 30,422 -0.02(-0.31%)
Apr 06, 2017 6.689 6.747 6.637 6.736 67,817 +0.04(+0.54%)
Apr 05, 2017 6.814 6.840 6.674 6.700 130,332 -0.09(-1.30%)
Apr 04, 2017 6.773 6.804 6.747 6.788 69,881 +0.02(+0.31%)
Apr 03, 2017 6.783 6.866 6.757 6.768 69,610 -0.02(-0.31%)
Mar 31, 2017 6.804 6.840 6.768 6.788 81,579 -0.02(-0.23%)
Mar 30, 2017 6.742 6.804 6.731 6.804 44,300 +0.06(+0.93%)
Mar 29, 2017 6.684 6.772 6.684 6.742 73,144 +0.07(+1.09%)
Mar 28, 2017 6.617 6.684 6.617 6.669 82,564 +0.03(+0.47%)
Mar 27, 2017 6.669 6.768 6.627 6.637 77,281 -0.08(-1.16%)
Mar 24, 2017 6.794 6.809 6.679 6.715 55,457 -0.08(-1.15%)
Mar 23, 2017 6.799 6.840 6.762 6.794 328,076 -0.02(-0.31%)
Mar 22, 2017 6.778 6.825 6.731 6.814 109,008 +0.02(+0.23%)
Mar 21, 2017 6.809 6.839 6.783 6.799 125,685 -0.01(-0.15%)
Mar 20, 2017 6.825 6.846 6.788 6.809 86,985 -0.01(-0.15%)
Mar 17, 2017 6.762 6.820 6.736 6.820 366,730 +0.05(+0.77%)
Mar 16, 2017 6.804 6.817 6.700 6.768 88,089 -0.01(-0.15%)
Mar 15, 2017 6.731 6.799 6.715 6.778 116,185 +0.06(+0.93%)
Mar 14, 2017 6.762 6.762 6.689 6.715 40,295 -0.04(-0.62%)
Mar 13, 2017 6.669 6.762 6.669 6.757 164,689 +0.07(+1.09%)
Mar 10, 2017 6.694 6.705 6.631 6.684 100,860 +0.03(+0.46%)
Mar 09, 2017 6.735 6.746 6.623 6.654 302,313 -0.04(-0.61%)
Mar 08, 2017 6.725 6.735 6.679 6.694 99,637 -0.02(-0.30%)
Mar 07, 2017 6.725 6.735 6.684 6.715 48,182 -0.02(-0.30%)
Mar 06, 2017 6.735 6.761 6.647 6.735 52,084 +0.00(+0.00%)
Mar 03, 2017 6.664 6.746 6.643 6.735 361,745 +0.09(+1.30%)
Mar 02, 2017 6.710 6.710 6.587 6.649 161,230 -0.14(-2.10%)
Mar 01, 2017 6.766 6.797 6.700 6.791 51,133 +0.09(+1.29%)
Feb 28, 2017 6.761 6.791 6.664 6.705 49,697 -0.07(-1.05%)
Feb 27, 2017 6.771 6.802 6.756 6.776 52,160 +0.00(+0.00%)
Feb 24, 2017 6.700 6.802 6.700 6.776 34,541 -0.04(-0.52%)
Feb 23, 2017 6.830 6.888 6.766 6.812 67,445 -0.01(-0.15%)
Feb 22, 2017 6.812 6.858 6.791 6.822 78,925 -0.01(-0.07%)
Feb 21, 2017 6.771 6.837 6.669 6.827 45,532 +0.06(+0.83%)
Feb 17, 2017 6.771 6.771 6.771 0 +0.03(+0.38%)
Feb 16, 2017 6.695 6.761 6.689 6.746 26,729 +0.05(+0.69%)
Feb 15, 2017 6.679 6.705 6.659 6.700 33,079 -0.02(-0.23%)
Feb 14, 2017 6.766 6.804 6.674 6.715 43,196 -0.05(-0.75%)
Feb 13, 2017 6.730 6.771 6.710 6.766 43,774 +0.08(+1.14%)
Feb 10, 2017 6.644 6.725 6.638 6.689 32,235 +0.06(+0.85%)
Feb 09, 2017 6.582 6.659 6.582 6.633 35,078 +0.02(+0.31%)
Feb 08, 2017 6.664 6.664 6.582 6.613 37,011 -0.06(-0.84%)
Feb 07, 2017 6.679 6.730 6.664 6.669 33,060 -0.02(-0.23%)
Feb 06, 2017 6.715 6.761 6.679 6.684 53,869 -0.01(-0.15%)
Feb 03, 2017 6.694 6.700 6.664 6.694 17,365 +0.06(+0.92%)
Feb 02, 2017 6.659 6.689 6.623 6.633 27,094 +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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.