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 )

3.590 UNCHANGED
Streaming Delayed Price Updated: 12:27 PM EDT, May 20, 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 (%)
Jan 31, 2024 5.330 5.761 5.320 5.646 598,458 +0.32(+5.94%)
Jan 30, 2024 5.407 5.445 5.272 5.330 100,948 -0.08(-1.42%)
Jan 29, 2024 5.081 5.440 5.042 5.407 329,078 +0.31(+6.02%)
Jan 26, 2024 5.148 5.205 4.994 5.100 243,612 +0.00(+0.00%)
Jan 25, 2024 5.148 5.148 5.042 5.100 129,811 +0.02(+0.38%)
Jan 24, 2024 5.119 5.119 4.947 5.081 267,262 +0.02(+0.38%)
Jan 23, 2024 5.129 5.129 5.033 5.062 118,608 -0.05(-0.94%)
Jan 22, 2024 5.119 5.177 5.109 5.109 71,478 -0.01(-0.19%)
Jan 19, 2024 5.090 5.186 5.023 5.119 155,399 +0.00(+0.00%)
Jan 18, 2024 5.052 5.215 5.052 5.119 222,511 +0.09(+1.71%)
Jan 17, 2024 5.023 5.090 4.975 5.033 96,748 -0.02(-0.38%)
Jan 16, 2024 5.004 5.129 4.994 5.052 113,377 -0.03(-0.57%)
Jan 12, 2024 4.985 5.167 4.947 5.081 129,723 -0.01(-0.19%)
Jan 11, 2024 5.138 5.138 5.033 5.090 89,225 -0.06(-1.12%)
Jan 10, 2024 4.994 5.157 4.994 5.148 144,017 +0.06(+1.13%)
Jan 09, 2024 5.119 5.124 4.994 5.090 121,836 -0.06(-1.12%)
Jan 08, 2024 5.014 5.263 4.947 5.148 107,171 +0.10(+1.90%)
Jan 05, 2024 4.956 5.071 4.908 5.052 133,044 +0.07(+1.35%)
Jan 04, 2024 5.109 5.109 4.985 4.985 107,892 -0.12(-2.26%)
Jan 03, 2024 5.109 5.205 4.994 5.100 160,895 -0.03(-0.56%)
Jan 02, 2024 5.090 5.167 4.994 5.129 106,570 +0.05(+0.94%)
Dec 29, 2023 5.071 5.205 4.659 5.081 935,608 -0.03(-0.56%)
Dec 28, 2023 5.081 5.157 5.070 5.109 55,296 +0.01(+0.19%)
Dec 27, 2023 5.071 5.119 5.042 5.100 118,342 -0.02(-0.37%)
Dec 26, 2023 5.023 5.119 4.937 5.119 97,366 +0.07(+1.33%)
Dec 22, 2023 5.042 5.119 5.033 5.052 78,761 -0.01(-0.19%)
Dec 21, 2023 5.042 5.100 4.975 5.062 82,338 +0.06(+1.15%)
Dec 20, 2023 4.918 5.105 4.899 5.004 185,376 +0.04(+0.77%)
Dec 19, 2023 4.745 5.014 4.745 4.966 158,782 +0.23(+4.86%)
Dec 18, 2023 4.697 4.851 4.640 4.736 129,983 +0.04(+0.82%)
Dec 15, 2023 4.812 4.985 4.601 4.697 344,945 -0.13(-2.78%)
Dec 14, 2023 4.774 4.985 4.740 4.831 435,624 +0.10(+2.02%)
Dec 13, 2023 4.553 4.793 4.467 4.736 157,207 +0.17(+3.78%)
Dec 12, 2023 4.649 4.649 4.553 4.563 102,071 -0.10(-2.06%)
Dec 11, 2023 4.745 4.760 4.640 4.659 82,976 -0.09(-1.82%)
Dec 08, 2023 4.563 4.793 4.563 4.745 98,351 +0.14(+3.12%)
Dec 07, 2023 4.592 4.621 4.553 4.601 122,355 +0.05(+1.05%)
Dec 06, 2023 4.592 4.688 4.496 4.553 163,934 -0.05(-1.04%)
Dec 05, 2023 4.649 4.649 4.573 4.601 66,969 -0.04(-0.83%)
Dec 04, 2023 4.630 4.697 4.592 4.640 94,391 -0.04(-0.82%)
Dec 01, 2023 4.563 4.688 4.515 4.678 168,971 +0.14(+3.17%)
Nov 30, 2023 4.601 4.611 4.515 4.534 213,736 -0.02(-0.42%)
Nov 29, 2023 4.506 4.621 4.506 4.553 103,853 +0.08(+1.71%)
Nov 28, 2023 4.419 4.496 4.295 4.477 156,066 +0.04(+0.86%)
Nov 27, 2023 4.467 4.502 4.266 4.438 311,552 -0.07(-1.49%)
Nov 24, 2023 4.438 4.534 4.438 4.506 42,282 +0.08(+1.73%)
Nov 22, 2023 4.410 4.458 4.352 4.429 97,003 +0.03(+0.65%)
Nov 21, 2023 4.275 4.496 4.275 4.400 165,218 +0.03(+0.66%)
Nov 20, 2023 4.343 4.410 4.323 4.371 95,390 +0.00(+0.00%)
Nov 17, 2023 4.247 4.419 4.242 4.371 192,725 +0.12(+2.70%)
Nov 16, 2023 4.323 4.391 4.228 4.256 144,298 -0.07(-1.55%)
Nov 15, 2023 4.343 4.496 4.275 4.323 311,726 -0.02(-0.44%)
Nov 14, 2023 4.506 4.525 4.237 4.343 283,739 -0.09(-1.95%)
Nov 13, 2023 4.139 4.513 4.045 4.429 592,036 +0.27(+6.53%)
Nov 10, 2023 4.092 4.167 4.073 4.157 181,343 +0.09(+2.30%)
Nov 09, 2023 4.316 4.316 4.008 4.064 198,963 -0.24(-5.65%)
Nov 08, 2023 4.307 4.354 4.260 4.307 281,473 +0.00(+0.00%)
Nov 07, 2023 4.260 4.335 4.213 4.307 186,960 +0.06(+1.32%)
Nov 06, 2023 4.176 4.298 4.111 4.251 376,135 +0.07(+1.79%)
Nov 03, 2023 4.260 4.401 3.933 4.176 740,756 +0.14(+3.48%)
Nov 02, 2023 4.017 4.120 3.942 4.036 420,410 +0.07(+1.89%)
Nov 01, 2023 4.008 4.129 3.923 3.961 286,851 -0.08(-2.08%)
Oct 31, 2023 3.951 4.134 3.914 4.045 385,437 +0.13(+3.35%)
Oct 30, 2023 3.848 3.942 3.839 3.914 236,666 +0.04(+0.97%)
Oct 27, 2023 4.008 4.008 3.820 3.876 417,996 -0.07(-1.90%)
Oct 26, 2023 3.933 4.064 3.933 3.951 274,627 +0.02(+0.48%)
Oct 25, 2023 4.101 4.176 3.876 3.933 493,620 -0.22(-5.19%)
Oct 24, 2023 4.129 4.148 3.933 4.148 759,942 +0.02(+0.45%)
Oct 23, 2023 4.934 4.953 3.867 4.129 1,642,639 -1.84(-30.77%)
Oct 20, 2023 5.927 6.002 5.871 5.964 135,946 +0.02(+0.32%)
Oct 19, 2023 6.021 6.030 5.946 5.946 24,058 -0.08(-1.40%)
Oct 18, 2023 6.152 6.152 6.011 6.030 32,332 -0.12(-1.98%)
Oct 17, 2023 6.142 6.207 6.124 6.152 51,843 +0.02(+0.31%)
Oct 16, 2023 6.142 6.194 6.133 6.133 102,306 +0.03(+0.46%)
Oct 13, 2023 6.245 6.245 6.086 6.105 38,554 -0.10(-1.66%)
Oct 12, 2023 6.208 6.208 6.114 6.208 45,633 -0.01(-0.15%)
Oct 11, 2023 6.208 6.245 6.175 6.217 85,643 +0.05(+0.76%)
Oct 10, 2023 6.217 6.227 6.165 6.170 99,205 -0.01(-0.15%)
Oct 09, 2023 6.002 6.180 5.983 6.180 44,470 +0.14(+2.33%)
Oct 06, 2023 5.908 6.086 5.908 6.039 40,629 +0.06(+0.94%)
Oct 05, 2023 5.871 6.021 5.807 5.983 106,846 +0.12(+2.08%)
Oct 04, 2023 5.824 5.908 5.749 5.861 114,150 -0.01(-0.16%)
Oct 03, 2023 5.955 5.955 5.815 5.871 134,045 -0.10(-1.72%)
Oct 02, 2023 5.955 6.002 5.908 5.974 185,296 -0.06(-0.93%)
Sep 29, 2023 5.843 6.030 5.843 6.030 148,578 +0.19(+3.21%)
Sep 28, 2023 5.824 5.871 5.768 5.843 78,992 -0.01(-0.16%)
Sep 27, 2023 5.871 5.943 5.833 5.852 117,462 -0.01(-0.16%)
Sep 26, 2023 6.058 6.058 5.861 5.861 141,321 -0.22(-3.69%)
Sep 25, 2023 6.030 6.114 6.067 6.086 300,566 +0.01(+0.15%)
Sep 22, 2023 6.002 6.124 6.002 6.077 481,187 +0.07(+1.25%)
Sep 21, 2023 6.180 6.208 6.002 6.002 85,553 -0.22(-3.61%)
Sep 20, 2023 6.330 6.376 6.227 6.227 149,899 -0.11(-1.77%)
Sep 19, 2023 6.302 6.358 6.297 6.339 130,393 +0.01(+0.15%)
Sep 18, 2023 6.339 6.348 6.302 6.330 183,672 +0.00(+0.00%)
Sep 15, 2023 6.348 6.367 6.311 6.330 339,763 -0.03(-0.44%)
Sep 14, 2023 6.273 6.372 6.273 6.358 257,088 +0.08(+1.34%)
Sep 13, 2023 6.311 6.311 6.245 6.273 203,695 -0.01(-0.15%)
Sep 12, 2023 6.273 6.348 6.273 6.283 112,483 -0.02(-0.30%)
Sep 11, 2023 6.255 6.311 6.236 6.302 212,593 +0.05(+0.75%)
Sep 08, 2023 6.236 6.292 6.199 6.255 152,788 +0.04(+0.60%)
Sep 07, 2023 6.208 6.245 6.208 6.217 156,384 +0.00(+0.00%)
Sep 06, 2023 6.273 6.273 6.170 6.217 109,252 -0.06(-0.90%)
Sep 05, 2023 6.273 6.292 6.227 6.273 129,785 -0.05(-0.74%)
Sep 01, 2023 6.320 6.348 6.292 6.320 117,811 +0.00(+0.00%)
Aug 31, 2023 6.273 6.339 6.273 6.320 208,298 +0.05(+0.75%)
Aug 30, 2023 6.273 6.292 6.231 6.273 291,317 +0.01(+0.15%)
Aug 29, 2023 6.180 6.292 6.180 6.264 201,355 +0.07(+1.21%)
Aug 28, 2023 6.058 6.208 6.058 6.189 275,450 +0.12(+2.01%)
Aug 25, 2023 6.049 6.152 6.030 6.067 206,282 +0.03(+0.47%)
Aug 24, 2023 6.039 6.124 6.021 6.039 177,387 -0.01(-0.15%)
Aug 23, 2023 6.021 6.086 5.993 6.049 523,081 +0.04(+0.62%)
Aug 22, 2023 6.030 6.049 5.974 6.011 117,417 +0.00(+0.00%)
Aug 21, 2023 6.039 6.105 6.011 6.011 79,022 -0.06(-0.93%)
Aug 18, 2023 6.011 6.105 6.011 6.067 136,567 -0.03(-0.46%)
Aug 17, 2023 6.114 6.114 6.049 6.096 99,327 +0.01(+0.15%)
Aug 16, 2023 6.039 6.124 6.039 6.086 155,796 -0.05(-0.76%)
Aug 15, 2023 6.199 6.199 6.096 6.133 61,611 -0.07(-1.06%)
Aug 14, 2023 6.114 6.199 6.096 6.199 229,282 +0.00(+0.00%)
Aug 11, 2023 6.180 6.208 6.153 6.199 154,353 +0.04(+0.59%)
Aug 10, 2023 6.199 6.243 6.126 6.162 134,853 -0.03(-0.44%)
Aug 09, 2023 6.144 6.226 6.144 6.189 232,595 +0.03(+0.44%)
Aug 08, 2023 6.162 6.208 6.080 6.162 199,248 -0.05(-0.73%)
Aug 07, 2023 6.180 6.244 6.180 6.208 68,677 +0.04(+0.59%)
Aug 04, 2023 6.008 6.208 6.008 6.171 85,002 +0.09(+1.49%)
Aug 03, 2023 6.199 6.199 6.058 6.080 76,755 -0.13(-2.05%)
Aug 02, 2023 6.226 6.244 6.171 6.208 96,270 -0.05(-0.87%)
Aug 01, 2023 6.244 6.308 6.208 6.262 98,599 -0.01(-0.14%)
Jul 31, 2023 6.271 6.344 6.253 6.271 126,427 -0.03(-0.43%)
Jul 28, 2023 6.335 6.344 6.226 6.298 141,974 +0.00(+0.00%)
Jul 27, 2023 6.462 6.480 6.298 6.298 90,266 -0.15(-2.39%)
Jul 26, 2023 6.426 6.480 6.398 6.453 212,931 +0.06(+1.00%)
Jul 25, 2023 6.417 6.462 6.339 6.389 154,932 -0.03(-0.42%)
Jul 24, 2023 6.462 6.526 6.362 6.417 126,591 -0.05(-0.70%)
Jul 21, 2023 6.498 6.535 6.426 6.462 346,187 -0.01(-0.14%)
Jul 20, 2023 6.498 6.508 6.444 6.471 292,976 +0.00(+0.00%)
Jul 19, 2023 6.435 6.544 6.435 6.471 214,762 +0.05(+0.85%)
Jul 18, 2023 6.426 6.489 6.393 6.417 292,830 +0.01(+0.14%)
Jul 17, 2023 6.398 6.444 6.353 6.408 153,718 -0.03(-0.42%)
Jul 14, 2023 6.462 6.462 6.371 6.435 151,997 -0.01(-0.14%)
Jul 13, 2023 6.362 6.489 6.362 6.444 227,123 +0.11(+1.72%)
Jul 12, 2023 6.362 6.408 6.321 6.335 170,894 +0.00(+0.00%)
Jul 11, 2023 6.262 6.362 6.253 6.335 165,896 +0.08(+1.31%)
Jul 10, 2023 6.144 6.280 6.135 6.253 603,401 +0.11(+1.78%)
Jul 07, 2023 6.171 6.280 6.108 6.144 561,475 -0.01(-0.15%)
Jul 06, 2023 6.162 6.208 6.053 6.153 292,341 -0.07(-1.17%)
Jul 05, 2023 6.244 6.253 5.971 6.226 526,260 -0.09(-1.44%)
Jul 03, 2023 6.171 6.398 6.126 6.317 922,220 +0.75(+13.38%)
Jun 30, 2023 5.562 5.671 5.544 5.571 367,594 +0.11(+2.00%)
Jun 29, 2023 5.290 5.544 5.235 5.462 573,317 +0.19(+3.62%)
Jun 28, 2023 5.208 5.271 5.191 5.271 105,297 +0.06(+1.22%)
Jun 27, 2023 5.171 5.226 5.135 5.208 373,222 +0.03(+0.53%)
Jun 26, 2023 5.090 5.240 5.070 5.181 187,683 +0.08(+1.60%)
Jun 23, 2023 5.135 5.226 5.072 5.099 80,567 -0.13(-2.43%)
Jun 22, 2023 5.271 5.271 5.162 5.226 129,375 -0.03(-0.52%)
Jun 21, 2023 5.271 5.294 5.226 5.253 109,180 -0.02(-0.34%)
Jun 20, 2023 5.408 5.408 5.253 5.271 182,657 -0.09(-1.69%)
Jun 16, 2023 5.426 5.444 5.326 5.362 121,661 -0.02(-0.34%)
Jun 15, 2023 5.408 5.486 5.353 5.381 137,939 +0.53(+10.86%)
May 08, 2023 4.871 5.046 4.775 4.853 241,925 -0.04(-0.72%)
May 05, 2023 5.186 5.300 4.845 4.888 307,839 -0.31(-5.90%)
May 04, 2023 5.256 5.344 5.186 5.195 139,010 -0.08(-1.50%)
May 03, 2023 5.353 5.458 5.256 5.274 138,262 -0.01(-0.17%)
May 02, 2023 5.493 5.519 5.239 5.283 149,415 -0.18(-3.37%)
May 01, 2023 5.791 5.800 5.458 5.467 99,361 -0.30(-5.17%)
Apr 28, 2023 5.677 5.791 5.677 5.764 81,029 +0.05(+0.92%)
Apr 27, 2023 5.633 5.712 5.611 5.712 68,750 +0.12(+2.19%)
Apr 26, 2023 5.686 5.729 5.528 5.589 96,381 -0.12(-2.15%)
Apr 25, 2023 5.817 5.868 5.703 5.712 37,702 -0.15(-2.54%)
Apr 24, 2023 5.931 5.991 5.782 5.861 41,818 -0.02(-0.30%)
Apr 21, 2023 5.887 5.896 5.764 5.878 64,278 +0.01(+0.15%)
Apr 20, 2023 5.905 6.071 5.861 5.870 38,367 -0.02(-0.30%)
Apr 19, 2023 5.887 5.940 5.817 5.887 93,966 +0.02(+0.30%)
Apr 18, 2023 5.957 5.995 5.870 5.870 67,302 -0.09(-1.47%)
Apr 17, 2023 5.861 5.992 5.800 5.957 82,675 +0.09(+1.49%)
Apr 14, 2023 6.001 6.001 5.817 5.870 62,923 -0.11(-1.90%)
Apr 13, 2023 5.966 5.984 5.835 5.984 50,277 +0.01(+0.15%)
Apr 12, 2023 5.992 6.001 5.861 5.975 63,671 +0.06(+1.04%)
Apr 11, 2023 5.922 5.992 5.809 5.913 76,803 +0.04(+0.75%)
Apr 10, 2023 5.931 5.940 5.668 5.870 75,274 -0.06(-1.03%)
Apr 06, 2023 6.010 6.010 5.896 5.931 24,586 -0.07(-1.17%)
Apr 05, 2023 5.922 6.001 5.878 6.001 47,980 +0.10(+1.63%)
Apr 04, 2023 5.948 5.948 5.839 5.905 56,074 +0.00(+0.00%)
Apr 03, 2023 5.791 5.965 5.787 5.905 85,303 +0.14(+2.43%)
Mar 31, 2023 5.659 5.791 5.624 5.764 85,426 +0.17(+2.97%)
Mar 30, 2023 5.642 5.651 5.537 5.598 82,919 +0.00(+0.00%)
Mar 29, 2023 5.668 5.668 5.563 5.598 70,194 -0.02(-0.31%)
Mar 28, 2023 5.633 5.712 5.537 5.616 155,227 -0.04(-0.62%)
Mar 27, 2023 5.738 5.800 5.554 5.651 63,690 +0.02(+0.31%)
Mar 24, 2023 5.475 5.633 5.397 5.633 108,907 +0.15(+2.72%)
Mar 23, 2023 5.528 5.571 5.475 5.484 103,940 -0.01(-0.16%)
Mar 22, 2023 5.607 5.659 5.493 5.493 73,191 -0.10(-1.72%)
Mar 21, 2023 5.449 5.642 5.449 5.589 124,863 +0.23(+4.25%)
Mar 20, 2023 5.186 5.405 5.186 5.362 208,063 +0.16(+3.03%)
Mar 17, 2023 5.572 5.626 5.178 5.204 216,201 -0.37(-6.60%)
Mar 16, 2023 5.493 5.624 5.440 5.572 206,823 -0.07(-1.24%)
Mar 15, 2023 5.735 5.802 5.532 5.642 243,918 -0.13(-2.34%)
Mar 14, 2023 5.811 5.920 5.743 5.777 349,483 +0.15(+2.70%)
Mar 13, 2023 5.886 5.886 5.507 5.625 283,206 -0.29(-4.85%)
Mar 10, 2023 6.055 6.106 5.903 5.912 184,468 -0.12(-1.96%)
Mar 09, 2023 6.190 6.211 5.988 6.030 165,003 -0.13(-2.19%)
Mar 08, 2023 6.215 6.257 6.059 6.165 126,977 -0.03(-0.54%)
Mar 07, 2023 6.367 6.451 6.165 6.198 134,638 -0.22(-3.42%)
Mar 06, 2023 6.536 6.578 6.409 6.418 160,592 -0.07(-1.04%)
Mar 03, 2023 6.915 6.915 6.481 6.485 377,736 -0.53(-7.57%)
Mar 02, 2023 6.890 7.084 6.789 7.016 60,846 +0.03(+0.48%)
Mar 01, 2023 7.025 7.075 6.907 6.983 52,534 -0.08(-1.19%)
Feb 28, 2023 7.303 7.362 7.067 7.067 75,571 -0.26(-3.57%)
Feb 27, 2023 7.379 7.421 7.299 7.329 41,361 -0.02(-0.23%)
Feb 24, 2023 7.320 7.362 7.126 7.345 59,144 +0.03(+0.35%)
Feb 23, 2023 7.438 7.489 7.160 7.320 158,993 -0.06(-0.80%)
Feb 22, 2023 7.463 7.531 7.379 7.379 85,165 -0.03(-0.46%)
Feb 21, 2023 7.598 7.598 7.362 7.413 99,841 -0.26(-3.41%)
Feb 17, 2023 7.489 7.691 7.480 7.674 75,920 +0.16(+2.13%)
Feb 16, 2023 7.480 7.548 7.337 7.514 75,920 +0.01(+0.11%)
Feb 15, 2023 7.472 7.522 7.421 7.506 25,748 -0.03(-0.45%)
Feb 14, 2023 7.556 7.598 7.430 7.539 61,650 -0.08(-1.11%)
Feb 13, 2023 7.413 7.624 7.413 7.624 34,037 +0.17(+2.26%)
Feb 10, 2023 7.337 7.455 7.270 7.455 94,140 +0.09(+1.26%)
Feb 09, 2023 7.396 7.497 7.312 7.362 110,039 +0.02(+0.23%)
Feb 08, 2023 7.185 7.388 7.143 7.345 69,924 +0.13(+1.87%)
Feb 07, 2023 7.286 7.354 7.168 7.210 81,038 -0.07(-0.93%)
Feb 06, 2023 7.320 7.413 7.253 7.278 66,726 -0.12(-1.60%)
Feb 03, 2023 7.463 7.480 7.396 7.396 43,852 -0.13(-1.79%)
Feb 02, 2023 7.421 7.792 7.362 7.531 131,401 +0.11(+1.48%)
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.