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 -0.070 (-1.91%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
May 01, 2019 8.919 8.938 8.820 8.832 48,856 -0.09(-0.98%)
Apr 30, 2019 8.844 8.950 8.752 8.919 118,625 +0.08(+0.92%)
Apr 29, 2019 8.782 8.838 8.782 8.838 55,955 +0.04(+0.42%)
Apr 26, 2019 8.782 8.838 8.763 8.801 59,404 +0.03(+0.36%)
Apr 25, 2019 8.782 8.782 8.676 8.770 32,272 -0.02(-0.21%)
Apr 24, 2019 8.720 8.801 8.720 8.788 58,100 +0.07(+0.79%)
Apr 23, 2019 8.626 8.761 8.626 8.720 114,531 +0.09(+1.01%)
Apr 22, 2019 8.614 8.651 8.595 8.633 49,525 +0.00(+0.00%)
Apr 18, 2019 8.577 8.670 8.570 8.633 27,615 +0.03(+0.36%)
Apr 17, 2019 8.583 8.639 8.503 8.602 80,244 +0.01(+0.07%)
Apr 16, 2019 8.626 8.645 8.589 8.595 34,722 -0.01(-0.07%)
Apr 15, 2019 8.558 8.620 8.524 8.602 37,195 +0.06(+0.66%)
Apr 12, 2019 8.639 8.639 8.533 8.546 55,069 -0.07(-0.87%)
Apr 11, 2019 8.539 8.658 8.521 8.620 104,123 +0.10(+1.17%)
Apr 10, 2019 8.508 8.564 8.508 8.521 27,637 +0.01(+0.15%)
Apr 09, 2019 8.564 8.583 8.508 8.508 53,030 -0.07(-0.80%)
Apr 08, 2019 8.539 8.614 8.539 8.577 39,971 -0.01(-0.07%)
Apr 05, 2019 8.595 8.633 8.521 8.583 87,340 +0.01(+0.07%)
Apr 04, 2019 8.533 8.614 8.533 8.577 52,089 +0.04(+0.51%)
Apr 03, 2019 8.583 8.626 8.471 8.533 93,622 -0.02(-0.29%)
Apr 02, 2019 8.564 8.658 8.539 8.558 98,869 +0.01(+0.07%)
Apr 01, 2019 8.564 8.564 8.521 8.552 67,973 -0.01(-0.07%)
Mar 29, 2019 8.564 8.564 8.396 8.558 198,924 +0.02(+0.29%)
Mar 28, 2019 8.508 8.533 8.465 8.533 58,349 +0.04(+0.44%)
Mar 27, 2019 8.465 8.514 8.452 8.496 49,544 +0.03(+0.37%)
Mar 26, 2019 8.359 8.483 8.359 8.465 76,813 +0.10(+1.19%)
Mar 25, 2019 8.290 8.408 8.284 8.365 55,759 +0.05(+0.60%)
Mar 22, 2019 8.408 8.485 8.303 8.315 160,873 -0.12(-1.48%)
Mar 21, 2019 8.384 8.508 8.384 8.440 51,982 +0.03(+0.37%)
Mar 20, 2019 8.377 8.465 8.321 8.408 122,981 +0.00(+0.00%)
Mar 19, 2019 8.421 8.421 8.352 8.408 66,232 -0.01(-0.07%)
Mar 18, 2019 8.365 8.446 8.365 8.415 40,134 +0.02(+0.30%)
Mar 15, 2019 8.359 8.433 8.352 8.390 143,212 +0.01(+0.15%)
Mar 14, 2019 8.396 8.433 8.334 8.377 158,990 +0.02(+0.30%)
Mar 13, 2019 8.273 8.377 8.273 8.352 164,710 +0.09(+1.03%)
Mar 12, 2019 8.279 8.340 8.255 8.267 179,802 -0.01(-0.07%)
Mar 11, 2019 8.164 8.322 8.164 8.273 63,504 +0.11(+1.34%)
Mar 08, 2019 8.103 8.240 8.103 8.164 55,068 +0.04(+0.52%)
Mar 07, 2019 8.152 8.237 8.121 8.121 91,916 -0.02(-0.30%)
Mar 06, 2019 8.091 8.219 8.091 8.146 87,341 +0.03(+0.37%)
Mar 05, 2019 8.139 8.139 8.060 8.115 18,491 -0.01(-0.15%)
Mar 04, 2019 8.127 8.158 8.062 8.127 34,446 -0.02(-0.22%)
Mar 01, 2019 8.066 8.206 7.969 8.146 79,397 +0.10(+1.21%)
Feb 28, 2019 8.012 8.103 7.987 8.048 70,821 +0.04(+0.46%)
Feb 27, 2019 7.920 8.018 7.835 8.012 48,688 +0.07(+0.84%)
Feb 26, 2019 7.981 7.981 7.939 7.945 141,631 -0.03(-0.38%)
Feb 25, 2019 7.933 8.000 7.929 7.975 45,156 +0.03(+0.38%)
Feb 22, 2019 7.957 7.993 7.933 7.945 71,671 +0.02(+0.23%)
Feb 21, 2019 7.835 7.963 7.787 7.927 54,986 +0.12(+1.48%)
Feb 20, 2019 7.939 7.939 7.805 7.811 53,741 -0.12(-1.46%)
Feb 19, 2019 7.823 7.933 7.823 7.927 61,495 +0.08(+1.01%)
Feb 15, 2019 7.787 7.939 7.756 7.847 142,191 +0.05(+0.70%)
Feb 14, 2019 7.805 7.866 7.768 7.793 76,257 -0.09(-1.08%)
Feb 13, 2019 7.933 7.969 7.854 7.878 37,150 -0.09(-1.15%)
Feb 12, 2019 8.018 8.021 7.963 7.969 36,162 -0.05(-0.61%)
Feb 11, 2019 7.993 8.030 7.945 8.018 32,932 -0.01(-0.08%)
Feb 08, 2019 7.957 8.036 7.945 8.024 32,712 +0.05(+0.69%)
Feb 07, 2019 8.030 8.042 7.951 7.969 51,503 -0.05(-0.68%)
Feb 06, 2019 8.024 8.024 7.969 8.024 21,807 -0.01(-0.15%)
Feb 05, 2019 7.951 8.054 7.951 8.036 70,594 +0.05(+0.69%)
Feb 04, 2019 7.884 7.993 7.872 7.981 30,139 +0.11(+1.39%)
Feb 01, 2019 7.866 7.884 7.799 7.872 23,671 +0.02(+0.23%)
Jan 31, 2019 7.799 7.872 7.762 7.854 40,592 +0.04(+0.55%)
Jan 30, 2019 7.829 7.860 7.768 7.811 62,025 +0.01(+0.08%)
Jan 29, 2019 7.811 7.841 7.762 7.805 24,213 -0.01(-0.16%)
Jan 28, 2019 7.799 7.890 7.768 7.817 53,664 -0.04(-0.46%)
Jan 25, 2019 7.805 7.884 7.805 7.854 22,520 +0.07(+0.94%)
Jan 24, 2019 7.720 7.781 7.708 7.781 28,532 +0.05(+0.63%)
Jan 23, 2019 7.641 7.732 7.641 7.732 21,364 +0.06(+0.79%)
Jan 22, 2019 7.708 7.726 7.610 7.671 49,119 -0.04(-0.55%)
Jan 18, 2019 7.768 7.811 7.714 7.714 30,082 -0.05(-0.70%)
Jan 17, 2019 7.695 7.805 7.647 7.768 126,545 +0.04(+0.55%)
Jan 16, 2019 7.671 7.732 7.671 7.726 32,123 +0.07(+0.87%)
Jan 15, 2019 7.677 7.708 7.641 7.659 17,909 -0.02(-0.32%)
Jan 14, 2019 7.659 7.793 7.659 7.683 73,459 -0.04(-0.47%)
Jan 11, 2019 7.696 7.756 7.671 7.720 42,248 -0.01(-0.16%)
Jan 10, 2019 7.671 7.756 7.665 7.732 50,379 -0.03(-0.39%)
Jan 09, 2019 7.611 7.762 7.520 7.762 119,839 +0.16(+2.07%)
Jan 08, 2019 7.550 7.665 7.526 7.605 59,292 +0.08(+1.05%)
Jan 07, 2019 7.423 7.550 7.380 7.526 158,888 +0.10(+1.39%)
Jan 04, 2019 7.417 7.514 7.380 7.423 148,858 +0.04(+0.57%)
Jan 03, 2019 7.435 7.483 7.362 7.380 64,426 -0.05(-0.73%)
Jan 02, 2019 7.223 7.447 7.174 7.435 79,875 +0.13(+1.83%)
Dec 31, 2018 7.368 7.368 7.168 7.302 126,413 -0.04(-0.58%)
Dec 28, 2018 7.247 7.386 7.247 7.344 82,350 +0.14(+1.93%)
Dec 27, 2018 7.283 7.302 7.114 7.205 81,490 -0.15(-2.06%)
Dec 26, 2018 7.029 7.405 7.017 7.356 107,843 +0.35(+5.02%)
Dec 24, 2018 7.223 7.223 7.005 7.005 56,275 -0.25(-3.51%)
Dec 21, 2018 7.271 7.489 7.232 7.259 233,354 -0.01(-0.08%)
Dec 20, 2018 7.502 7.502 7.199 7.265 101,883 -0.16(-2.12%)
Dec 19, 2018 7.629 7.635 7.405 7.423 192,287 -0.21(-2.78%)
Dec 18, 2018 7.708 7.792 7.617 7.635 99,154 -0.03(-0.40%)
Dec 17, 2018 7.974 8.019 7.653 7.665 129,092 -0.32(-3.95%)
Dec 14, 2018 8.011 8.065 7.938 7.980 79,710 -0.05(-0.68%)
Dec 13, 2018 8.059 8.095 8.029 8.035 55,605 -0.02(-0.30%)
Dec 12, 2018 8.120 8.120 7.992 8.059 100,801 -0.01(-0.08%)
Dec 11, 2018 8.077 8.095 8.005 8.065 143,676 +0.04(+0.45%)
Dec 10, 2018 8.035 8.053 7.926 8.029 95,579 +0.00(+0.00%)
Dec 07, 2018 7.932 8.053 7.914 8.029 125,258 +0.10(+1.30%)
Dec 06, 2018 7.883 7.950 7.829 7.926 125,362 -0.02(-0.23%)
Dec 04, 2018 7.968 8.023 7.908 7.944 113,706 -0.02(-0.30%)
Dec 03, 2018 7.877 8.017 7.780 7.968 108,451 +0.13(+1.70%)
Nov 30, 2018 7.799 7.883 7.780 7.835 88,951 +0.04(+0.47%)
Nov 29, 2018 7.871 7.920 7.738 7.799 60,927 -0.10(-1.30%)
Nov 28, 2018 7.877 7.932 7.847 7.902 95,417 +0.04(+0.54%)
Nov 27, 2018 7.829 7.889 7.829 7.859 25,441 +0.02(+0.23%)
Nov 26, 2018 7.835 7.895 7.799 7.841 64,525 +0.04(+0.47%)
Nov 23, 2018 7.696 7.829 7.696 7.805 48,849 +0.05(+0.70%)
Nov 21, 2018 7.750 7.750 7.750 0 +0.03(+0.39%)
Nov 20, 2018 7.762 7.817 7.683 7.720 98,211 -0.09(-1.16%)
Nov 19, 2018 7.817 7.914 7.805 7.811 45,784 -0.07(-0.85%)
Nov 16, 2018 7.877 7.895 7.835 7.877 54,790 -0.02(-0.31%)
Nov 15, 2018 8.011 8.011 7.708 7.902 78,974 -0.18(-2.18%)
Nov 14, 2018 8.089 8.172 8.030 8.077 100,660 +0.02(+0.29%)
Nov 13, 2018 8.018 8.107 8.006 8.054 59,930 +0.05(+0.59%)
Nov 12, 2018 8.048 8.119 7.965 8.006 65,589 -0.03(-0.37%)
Nov 09, 2018 8.089 8.101 7.988 8.036 30,080 -0.07(-0.88%)
Nov 08, 2018 8.083 8.142 8.000 8.107 51,732 +0.01(+0.15%)
Nov 07, 2018 7.770 8.255 7.770 8.095 92,082 +0.24(+3.01%)
Nov 06, 2018 7.799 7.858 7.781 7.858 17,987 +0.05(+0.61%)
Nov 05, 2018 7.781 7.888 7.775 7.811 50,530 +0.03(+0.38%)
Nov 02, 2018 7.728 7.811 7.716 7.781 52,387 +0.06(+0.77%)
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.