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 )

3.440 -0.120 (-3.37%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 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 30, 2020 5.794 5.900 5.568 5.787 273,988 -0.12(-2.03%)
Apr 29, 2020 5.322 6.000 5.308 5.907 372,985 +0.73(+14.14%)
Apr 28, 2020 5.082 5.308 4.942 5.175 236,874 +0.21(+4.29%)
Apr 27, 2020 4.670 5.082 4.563 4.962 192,701 +0.27(+5.67%)
Apr 24, 2020 4.916 4.996 4.463 4.696 206,407 -0.22(-4.47%)
Apr 23, 2020 4.909 5.082 4.772 4.916 239,832 +0.03(+0.68%)
Apr 22, 2020 5.182 5.182 4.702 4.882 236,976 -0.15(-3.04%)
Apr 21, 2020 4.949 5.129 4.796 5.035 173,081 -0.07(-1.43%)
Apr 20, 2020 4.982 5.162 4.823 5.109 241,435 -0.14(-2.66%)
Apr 17, 2020 4.769 5.275 4.696 5.248 342,158 +0.57(+12.07%)
Apr 16, 2020 5.002 5.049 4.563 4.683 381,154 -0.42(-8.21%)
Apr 15, 2020 5.042 5.182 4.816 5.102 386,805 -0.09(-1.67%)
Apr 14, 2020 5.255 5.282 4.962 5.188 360,493 +0.17(+3.31%)
Apr 13, 2020 5.075 5.075 4.510 5.022 430,139 +0.03(+0.53%)
Apr 09, 2020 4.989 5.594 4.823 4.996 572,769 +0.31(+6.52%)
Apr 08, 2020 4.197 4.736 4.124 4.690 563,160 +0.50(+11.90%)
Apr 07, 2020 3.652 4.231 3.652 4.191 755,469 +0.56(+15.38%)
Apr 06, 2020 3.359 3.958 3.326 3.632 461,622 +0.65(+21.60%)
Apr 03, 2020 2.927 2.987 2.634 2.987 390,565 +0.04(+1.35%)
Apr 02, 2020 3.452 3.545 2.880 2.947 347,405 -0.59(-16.73%)
Apr 01, 2020 3.971 3.971 3.373 3.539 293,960 -0.69(-16.35%)
Mar 31, 2020 3.938 4.234 3.825 4.231 481,503 +0.23(+5.65%)
Mar 30, 2020 4.497 4.630 3.938 4.004 329,271 -0.60(-13.01%)
Mar 27, 2020 4.863 4.942 4.397 4.603 543,755 -0.39(-7.73%)
Mar 26, 2020 3.891 5.062 3.891 4.989 740,391 +1.15(+29.98%)
Mar 25, 2020 3.426 3.991 3.253 3.838 485,753 +0.50(+14.94%)
Mar 24, 2020 4.004 4.297 3.080 3.339 571,040 -0.63(-15.77%)
Mar 23, 2020 3.825 4.882 3.625 3.965 687,028 -0.10(-2.45%)
Mar 20, 2020 3.984 4.470 3.885 4.064 819,917 +0.27(+7.01%)
Mar 19, 2020 2.814 3.798 2.800 3.798 975,616 +1.06(+38.93%)
Mar 18, 2020 5.807 5.847 2.734 2.734 783,338 -3.35(-55.03%)
Mar 17, 2020 6.326 6.432 5.708 6.080 512,720 -0.25(-3.89%)
Mar 16, 2020 6.831 6.831 6.319 6.326 391,365 -1.05(-14.25%)
Mar 13, 2020 7.882 7.956 6.945 7.377 586,600 -0.25(-3.23%)
Mar 12, 2020 8.135 8.208 7.271 7.623 537,815 -0.84(-9.98%)
Mar 11, 2020 8.448 8.528 8.302 8.468 275,260 -0.11(-1.24%)
Mar 10, 2020 8.561 8.654 8.322 8.574 391,113 +0.09(+1.02%)
Mar 09, 2020 7.816 8.814 7.543 8.488 475,029 -0.76(-8.20%)
Mar 06, 2020 9.239 9.346 9.093 9.246 526,918 -0.17(-1.77%)
Mar 05, 2020 9.459 9.459 9.246 9.412 252,093 -0.07(-0.70%)
Mar 04, 2020 9.386 9.506 8.980 9.479 504,214 -0.15(-1.52%)
Mar 03, 2020 9.725 9.831 9.525 9.625 151,788 -0.05(-0.48%)
Mar 02, 2020 9.446 9.685 9.379 9.672 539,320 +0.27(+2.90%)
Feb 28, 2020 9.399 9.426 9.047 9.399 496,400 -0.11(-1.19%)
Feb 27, 2020 9.672 9.798 9.486 9.512 373,997 -0.25(-2.59%)
Feb 26, 2020 9.712 9.905 9.678 9.765 181,121 +0.12(+1.24%)
Feb 25, 2020 9.978 9.978 9.559 9.645 324,157 -0.30(-3.01%)
Feb 24, 2020 10.04 10.05 9.945 9.945 144,770 -0.16(-1.58%)
Feb 21, 2020 10.16 10.16 10.06 10.10 100,723 -0.05(-0.46%)
Feb 20, 2020 10.10 10.16 10.07 10.15 110,930 +0.05(+0.46%)
Feb 19, 2020 10.16 10.16 10.08 10.10 120,194 -0.05(-0.52%)
Feb 18, 2020 10.14 10.18 10.07 10.16 451,301 +0.01(+0.07%)
Feb 14, 2020 10.16 10.17 10.11 10.15 115,756 -0.02(-0.20%)
Feb 13, 2020 10.15 10.24 10.15 10.17 122,983 +0.03(+0.26%)
Feb 12, 2020 10.16 10.17 10.13 10.14 120,377 +0.01(+0.07%)
Feb 11, 2020 10.14 10.20 10.11 10.14 357,029 +0.00(+0.00%)
Feb 10, 2020 10.12 10.15 10.10 10.14 117,795 +0.01(+0.13%)
Feb 07, 2020 10.14 10.18 10.09 10.12 180,099 -0.03(-0.33%)
Feb 06, 2020 10.21 10.24 10.15 10.16 118,524 -0.05(-0.46%)
Feb 05, 2020 10.19 10.20 10.10 10.20 165,456 +0.12(+1.19%)
Feb 04, 2020 10.06 10.12 10.02 10.08 122,930 +0.03(+0.26%)
Feb 03, 2020 10.04 10.06 10.01 10.06 121,633 +0.02(+0.20%)
Jan 31, 2020 10.02 10.05 9.984 10.04 190,622 -0.01(-0.07%)
Jan 30, 2020 10.02 10.06 9.978 10.04 161,937 -0.01(-0.07%)
Jan 29, 2020 10.02 10.07 10.01 10.05 126,078 +0.02(+0.20%)
Jan 28, 2020 10.01 10.08 10.01 10.03 105,585 +0.04(+0.40%)
Jan 27, 2020 9.978 10.03 9.971 9.991 89,580 -0.04(-0.40%)
Jan 24, 2020 10.05 10.06 9.998 10.03 142,666 -0.04(-0.40%)
Jan 23, 2020 10.01 10.08 9.998 10.07 204,462 +0.05(+0.46%)
Jan 22, 2020 10.00 10.07 10.00 10.02 83,967 +0.01(+0.13%)
Jan 21, 2020 9.978 10.05 9.945 10.01 163,180 -0.01(-0.07%)
Jan 17, 2020 10.06 10.08 10.01 10.02 112,148 -0.01(-0.13%)
Jan 16, 2020 10.04 10.07 10.01 10.03 118,330 +0.01(+0.13%)
Jan 15, 2020 9.998 10.08 9.998 10.02 117,078 +0.03(+0.33%)
Jan 14, 2020 9.951 10.04 9.911 9.984 123,952 +0.04(+0.40%)
Jan 13, 2020 9.851 9.965 9.851 9.945 185,775 +0.09(+0.95%)
Jan 10, 2020 9.845 9.878 9.825 9.851 87,944 +0.01(+0.07%)
Jan 09, 2020 9.798 9.871 9.794 9.845 156,236 +0.05(+0.48%)
Jan 08, 2020 9.851 9.908 9.788 9.798 186,559 -0.05(-0.54%)
Jan 07, 2020 9.858 9.905 9.831 9.851 131,278 -0.01(-0.13%)
Jan 06, 2020 9.812 9.925 9.808 9.865 149,429 +0.01(+0.14%)
Jan 03, 2020 9.745 9.858 9.745 9.851 140,862 +0.07(+0.68%)
Jan 02, 2020 9.851 9.858 9.712 9.785 241,952 -0.07(-0.68%)
Dec 31, 2019 9.812 9.905 9.812 9.851 155,143 +0.01(+0.07%)
Dec 30, 2019 9.865 9.918 9.798 9.845 199,244 -0.05(-0.47%)
Dec 27, 2019 9.945 9.965 9.891 9.891 148,529 -0.07(-0.73%)
Dec 26, 2019 9.951 10.02 9.938 9.965 115,915 -0.01(-0.07%)
Dec 24, 2019 9.971 9.978 9.925 9.971 102,827 +0.01(+0.13%)
Dec 23, 2019 9.984 10.04 9.915 9.958 270,130 +0.03(+0.27%)
Dec 20, 2019 10.09 10.09 9.911 9.931 757,679 -0.16(-1.58%)
Dec 19, 2019 10.08 10.09 10.08 10.09 93,638 +0.01(+0.07%)
Dec 18, 2019 10.08 10.10 10.07 10.08 160,727 +0.01(+0.07%)
Dec 17, 2019 10.04 10.08 10.04 10.08 229,558 +0.03(+0.33%)
Dec 16, 2019 10.04 10.07 10.02 10.04 370,421 -0.01(-0.13%)
Dec 13, 2019 10.02 10.06 9.991 10.06 202,649 +0.02(+0.20%)
Dec 12, 2019 10.07 10.09 10.03 10.04 179,833 -0.03(-0.33%)
Dec 11, 2019 10.08 10.08 10.02 10.07 177,734 -0.01(-0.07%)
Dec 10, 2019 10.06 10.11 10.04 10.08 96,285 +0.01(+0.13%)
Dec 09, 2019 10.06 10.08 10.04 10.06 182,330 +0.02(+0.20%)
Dec 06, 2019 10.02 10.08 10.02 10.04 190,021 +0.03(+0.27%)
Dec 05, 2019 10.07 10.08 10.02 10.02 139,921 -0.04(-0.40%)
Dec 04, 2019 10.11 10.12 10.04 10.06 158,717 -0.04(-0.40%)
Dec 03, 2019 10.08 10.13 10.05 10.10 184,042 -0.01(-0.07%)
Dec 02, 2019 10.13 10.14 10.07 10.10 144,629 -0.03(-0.26%)
Nov 29, 2019 10.12 10.13 10.10 10.13 67,800 +0.02(+0.20%)
Nov 27, 2019 10.10 10.12 10.06 10.11 277,665 +0.03(+0.26%)
Nov 26, 2019 10.08 10.10 10.04 10.08 171,082 +0.01(+0.07%)
Nov 25, 2019 10.06 10.11 10.03 10.08 268,188 +0.02(+0.20%)
Nov 22, 2019 10.04 10.07 10.02 10.06 370,421 +0.05(+0.47%)
Nov 21, 2019 10.04 10.06 9.975 10.01 216,672 -0.03(-0.27%)
Nov 20, 2019 10.02 10.05 9.958 10.04 195,815 +0.02(+0.20%)
Nov 19, 2019 10.07 10.07 9.958 10.02 177,011 +0.01(+0.13%)
Nov 18, 2019 9.978 10.02 9.958 10.00 219,949 +0.00(+0.00%)
Nov 15, 2019 9.978 10.03 9.885 10.00 286,835 +0.07(+0.67%)
Nov 14, 2019 10.19 10.20 9.891 9.938 337,272 -0.14(-1.39%)
Nov 13, 2019 10.16 10.23 10.04 10.08 305,288 -0.10(-1.02%)
Nov 12, 2019 10.13 10.21 10.10 10.18 762,646 +0.08(+0.77%)
Nov 11, 2019 10.05 10.13 10.05 10.10 757,836 +0.06(+0.58%)
Nov 08, 2019 10.06 10.10 10.02 10.04 448,245 -0.01(-0.07%)
Nov 07, 2019 9.915 10.08 9.889 10.05 321,001 +0.16(+1.58%)
Nov 06, 2019 10.23 10.23 9.804 9.895 811,478 -0.33(-3.25%)
Nov 05, 2019 10.31 10.33 10.19 10.23 196,154 -0.08(-0.76%)
Nov 04, 2019 10.40 10.40 10.20 10.31 435,066 +0.02(+0.19%)
Nov 01, 2019 10.21 10.39 10.21 10.29 236,863 +0.09(+0.89%)
Oct 31, 2019 10.22 10.24 10.11 10.19 223,417 -0.04(-0.38%)
Oct 30, 2019 10.22 10.27 10.15 10.23 373,581 +0.01(+0.13%)
Oct 29, 2019 10.13 10.27 10.12 10.22 276,083 +0.08(+0.84%)
Oct 28, 2019 10.07 10.17 10.02 10.14 389,173 +0.12(+1.24%)
Oct 25, 2019 10.16 10.21 9.986 10.01 201,556 -0.15(-1.47%)
Oct 24, 2019 10.23 10.23 10.16 10.16 151,044 -0.03(-0.32%)
Oct 23, 2019 10.29 10.32 10.19 10.19 164,281 -0.05(-0.51%)
Oct 22, 2019 10.39 10.39 10.23 10.25 237,935 -0.12(-1.19%)
Oct 21, 2019 10.21 10.39 10.21 10.37 258,482 +0.21(+2.05%)
Oct 18, 2019 10.26 10.31 10.15 10.16 279,539 -0.12(-1.20%)
Oct 17, 2019 10.22 10.30 10.19 10.29 233,167 +0.08(+0.83%)
Oct 16, 2019 10.22 10.27 10.19 10.20 198,528 -0.01(-0.06%)
Oct 15, 2019 10.15 10.31 10.14 10.21 243,200 +0.10(+1.03%)
Oct 14, 2019 10.16 10.21 10.08 10.10 235,804 -0.05(-0.51%)
Oct 11, 2019 10.14 10.40 10.14 10.16 308,091 +0.06(+0.58%)
Oct 10, 2019 10.11 10.19 10.07 10.10 252,082 +0.00(+0.00%)
Oct 09, 2019 10.07 10.18 10.05 10.10 314,886 +0.08(+0.78%)
Oct 08, 2019 10.04 10.12 10.01 10.02 335,915 -0.03(-0.26%)
Oct 07, 2019 10.03 10.08 9.986 10.04 379,005 +0.05(+0.46%)
Oct 04, 2019 10.01 10.06 9.986 9.999 486,622 -0.01(-0.07%)
Oct 03, 2019 10.14 10.14 9.973 10.01 693,407 -0.10(-0.97%)
Oct 02, 2019 10.06 10.12 9.973 10.10 455,747 +0.12(+1.24%)
Oct 01, 2019 10.11 10.15 9.973 9.980 289,670 -0.12(-1.16%)
Sep 30, 2019 10.15 10.15 10.05 10.10 445,365 +0.14(+1.44%)
Sep 27, 2019 10.01 10.10 9.934 9.954 123,267 -0.06(-0.59%)
Sep 26, 2019 10.01 10.06 9.967 10.01 123,250 -0.02(-0.19%)
Sep 25, 2019 9.902 10.08 9.902 10.03 164,995 +0.13(+1.32%)
Sep 24, 2019 9.993 10.00 9.889 9.902 190,637 -0.08(-0.78%)
Sep 23, 2019 9.863 10.01 9.843 9.980 237,024 +0.14(+1.46%)
Sep 20, 2019 9.941 10.01 9.837 9.837 529,911 -0.06(-0.59%)
Sep 19, 2019 9.967 9.999 9.876 9.895 237,777 -0.04(-0.39%)
Sep 18, 2019 9.967 10.01 9.928 9.934 212,204 -0.04(-0.39%)
Sep 17, 2019 9.999 10.05 9.954 9.973 418,481 -0.01(-0.13%)
Sep 16, 2019 10.03 10.04 9.960 9.986 255,581 -0.05(-0.45%)
Sep 13, 2019 10.03 10.06 9.993 10.03 437,653 +0.03(+0.26%)
Sep 12, 2019 10.08 10.08 9.941 10.01 162,657 -0.04(-0.39%)
Sep 11, 2019 10.06 10.11 10.03 10.04 208,470 -0.02(-0.19%)
Sep 10, 2019 10.14 10.17 10.06 10.06 239,462 -0.06(-0.58%)
Sep 09, 2019 10.03 10.14 10.03 10.12 334,475 +0.09(+0.91%)
Sep 06, 2019 9.980 10.06 9.970 10.03 280,613 +0.07(+0.65%)
Sep 05, 2019 10.01 10.03 9.928 9.967 330,938 +0.04(+0.39%)
Sep 04, 2019 9.889 9.973 9.863 9.928 458,353 +0.13(+1.33%)
Sep 03, 2019 9.915 10.18 9.771 9.797 1,053,873 +0.30(+3.16%)
Aug 30, 2019 9.543 9.543 9.426 9.498 124,648 -0.01(-0.14%)
Aug 29, 2019 9.413 9.517 9.322 9.511 91,867 +0.14(+1.46%)
Aug 28, 2019 9.315 9.400 9.302 9.374 68,022 +0.06(+0.63%)
Aug 27, 2019 9.446 9.446 9.309 9.315 93,026 -0.10(-1.04%)
Aug 26, 2019 9.355 9.426 9.341 9.413 110,641 +0.08(+0.91%)
Aug 23, 2019 9.472 9.472 9.289 9.328 83,201 -0.14(-1.51%)
Aug 22, 2019 9.550 9.550 9.446 9.472 64,029 -0.05(-0.48%)
Aug 21, 2019 9.459 9.529 9.446 9.517 98,916 +0.06(+0.62%)
Aug 20, 2019 9.478 9.504 9.361 9.459 120,117 -0.02(-0.21%)
Aug 19, 2019 9.413 9.498 9.309 9.478 124,540 +0.14(+1.54%)
Aug 16, 2019 9.407 9.485 9.309 9.335 289,210 -0.01(-0.14%)
Aug 15, 2019 9.316 9.361 9.230 9.348 229,169 +0.11(+1.24%)
Aug 14, 2019 9.418 9.418 9.221 9.233 169,083 -0.21(-2.23%)
Aug 13, 2019 9.323 9.456 9.163 9.444 272,053 +0.24(+2.56%)
Aug 12, 2019 9.259 9.329 9.093 9.208 231,799 -0.03(-0.28%)
Aug 09, 2019 9.227 9.240 9.122 9.233 117,228 +0.03(+0.28%)
Aug 08, 2019 9.049 9.303 8.972 9.208 249,240 +0.22(+2.41%)
Aug 07, 2019 8.857 9.042 8.794 8.991 187,117 +0.24(+2.77%)
Aug 06, 2019 8.730 8.825 8.685 8.749 47,153 +0.03(+0.29%)
Aug 05, 2019 8.749 8.794 8.615 8.724 84,162 -0.10(-1.08%)
Aug 02, 2019 8.857 8.889 8.762 8.819 81,918 -0.06(-0.72%)
Aug 01, 2019 8.857 8.953 8.813 8.883 58,420 +0.02(+0.22%)
Jul 31, 2019 8.947 8.978 8.845 8.864 84,922 -0.06(-0.71%)
Jul 30, 2019 8.851 8.959 8.851 8.927 63,888 +0.03(+0.36%)
Jul 29, 2019 8.889 8.978 8.889 8.896 87,928 -0.01(-0.14%)
Jul 26, 2019 8.889 8.934 8.864 8.908 87,881 +0.04(+0.50%)
Jul 25, 2019 8.921 8.934 8.845 8.864 23,817 -0.04(-0.43%)
Jul 24, 2019 8.883 8.969 8.864 8.902 95,474 +0.02(+0.22%)
Jul 23, 2019 8.800 8.883 8.755 8.883 53,308 +0.09(+1.01%)
Jul 22, 2019 8.673 8.851 8.673 8.794 119,927 +0.11(+1.32%)
Jul 19, 2019 8.622 8.698 8.583 8.679 85,213 +0.03(+0.29%)
Jul 18, 2019 8.679 8.724 8.634 8.653 47,416 -0.02(-0.22%)
Jul 17, 2019 8.794 8.794 8.666 8.673 90,734 -0.13(-1.52%)
Jul 16, 2019 8.781 8.832 8.768 8.806 49,985 +0.00(+0.00%)
Jul 15, 2019 8.762 8.819 8.736 8.806 51,759 +0.04(+0.51%)
Jul 12, 2019 8.781 8.806 8.743 8.762 59,006 -0.01(-0.15%)
Jul 11, 2019 8.806 8.806 8.685 8.775 97,395 -0.05(-0.58%)
Jul 10, 2019 8.838 8.879 8.768 8.825 44,240 +0.01(+0.14%)
Jul 09, 2019 8.781 8.825 8.733 8.813 62,650 +0.02(+0.22%)
Jul 08, 2019 8.749 8.851 8.736 8.794 81,959 +0.03(+0.36%)
Jul 05, 2019 8.685 8.787 8.666 8.762 46,137 +0.07(+0.81%)
Jul 03, 2019 8.653 8.787 8.653 8.692 38,134 +0.04(+0.52%)
Jul 02, 2019 8.794 8.794 8.590 8.647 77,944 -0.15(-1.67%)
Jul 01, 2019 8.813 8.921 8.698 8.794 124,348 -0.13(-1.43%)
Jun 28, 2019 8.577 8.943 8.539 8.921 462,164 +0.35(+4.09%)
Jun 27, 2019 8.520 8.571 8.443 8.571 54,011 +0.06(+0.67%)
Jun 26, 2019 8.609 8.634 8.507 8.513 57,727 -0.09(-1.04%)
Jun 25, 2019 8.520 8.641 8.488 8.602 215,520 +0.10(+1.12%)
Jun 24, 2019 8.551 8.571 8.469 8.507 176,819 -0.04(-0.52%)
Jun 21, 2019 8.411 8.551 8.341 8.551 297,385 +0.11(+1.28%)
Jun 20, 2019 8.437 8.481 8.392 8.443 80,350 +0.02(+0.23%)
Jun 19, 2019 8.392 8.443 8.354 8.424 205,558 -0.01(-0.08%)
Jun 18, 2019 8.430 8.478 8.360 8.430 85,981 +0.02(+0.23%)
Jun 17, 2019 8.411 8.443 8.373 8.411 94,763 +0.00(+0.00%)
Jun 14, 2019 8.297 8.450 8.297 8.411 98,867 +0.12(+1.46%)
Jun 13, 2019 8.277 8.309 8.226 8.290 96,580 +0.04(+0.46%)
Jun 12, 2019 8.265 8.316 8.198 8.252 199,501 +0.03(+0.31%)
Jun 11, 2019 8.252 8.255 8.182 8.226 121,843 -0.01(-0.08%)
Jun 10, 2019 8.271 8.271 8.188 8.233 95,436 -0.01(-0.08%)
Jun 07, 2019 8.214 8.258 8.093 8.239 118,640 +0.03(+0.31%)
Jun 06, 2019 8.176 8.233 8.093 8.214 79,355 +0.03(+0.31%)
Jun 05, 2019 8.220 8.265 8.137 8.188 159,698 -0.02(-0.23%)
Jun 04, 2019 8.309 8.309 8.099 8.207 1,809,855 -0.04(-0.54%)
Jun 03, 2019 8.144 8.322 8.105 8.252 102,875 +0.16(+1.97%)
May 31, 2019 8.169 8.207 8.067 8.093 117,855 -0.13(-1.63%)
May 30, 2019 8.290 8.361 7.895 8.226 282,240 -0.08(-0.92%)
May 29, 2019 8.539 8.564 8.297 8.303 252,048 -0.29(-3.41%)
May 28, 2019 8.602 8.724 8.494 8.596 142,705 -0.08(-0.88%)
May 24, 2019 8.813 8.845 8.666 8.673 134,019 -0.13(-1.52%)
May 23, 2019 8.762 8.825 8.762 8.806 27,252 -0.01(-0.07%)
May 22, 2019 8.806 8.870 8.794 8.813 36,963 -0.03(-0.36%)
May 21, 2019 8.851 8.870 8.828 8.845 35,501 -0.01(-0.14%)
May 20, 2019 8.762 8.876 8.762 8.857 38,716 +0.05(+0.58%)
May 17, 2019 8.870 8.902 8.794 8.806 82,859 -0.08(-0.93%)
May 16, 2019 8.876 8.948 8.838 8.889 58,485 +0.05(+0.58%)
May 15, 2019 8.813 8.857 8.782 8.838 95,835 +0.02(+0.28%)
May 14, 2019 8.757 8.844 8.720 8.813 58,184 +0.05(+0.57%)
May 13, 2019 8.869 8.869 8.757 8.763 49,926 -0.07(-0.78%)
May 10, 2019 8.739 8.851 8.701 8.832 48,486 +0.06(+0.71%)
May 09, 2019 8.782 8.815 8.720 8.770 48,689 -0.02(-0.28%)
May 08, 2019 8.844 8.857 8.776 8.795 69,289 -0.01(-0.07%)
May 07, 2019 8.876 8.876 8.770 8.801 65,156 -0.04(-0.49%)
May 06, 2019 8.770 8.884 8.770 8.844 44,707 +0.00(+0.00%)
May 03, 2019 8.801 8.863 8.792 8.844 36,766 +0.08(+0.92%)
May 02, 2019 8.838 8.844 8.760 8.763 19,839 -0.07(-0.78%)
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.