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 (%)
Dec 31, 2019 9.815 9.909 9.815 9.855 155,081 +0.01(+0.07%)
Dec 30, 2019 9.869 9.922 9.802 9.849 199,164 -0.05(-0.47%)
Dec 27, 2019 9.949 9.969 9.895 9.895 148,469 -0.07(-0.73%)
Dec 26, 2019 9.955 10.03 9.942 9.969 115,869 -0.01(-0.07%)
Dec 24, 2019 9.975 9.982 9.929 9.975 102,786 +0.01(+0.13%)
Dec 23, 2019 9.988 10.04 9.919 9.962 270,022 +0.03(+0.27%)
Dec 20, 2019 10.10 10.10 9.915 9.935 757,375 -0.16(-1.58%)
Dec 19, 2019 10.09 10.10 10.09 10.10 93,600 +0.01(+0.07%)
Dec 18, 2019 10.08 10.10 10.07 10.09 160,662 +0.01(+0.07%)
Dec 17, 2019 10.05 10.08 10.05 10.08 229,466 +0.03(+0.33%)
Dec 16, 2019 10.04 10.07 10.03 10.05 370,272 -0.01(-0.13%)
Dec 13, 2019 10.03 10.07 9.995 10.06 202,567 +0.02(+0.20%)
Dec 12, 2019 10.07 10.10 10.04 10.04 179,761 -0.03(-0.33%)
Dec 11, 2019 10.08 10.08 10.03 10.07 177,663 -0.01(-0.07%)
Dec 10, 2019 10.07 10.11 10.05 10.08 96,246 +0.01(+0.13%)
Dec 09, 2019 10.07 10.09 10.05 10.07 182,257 +0.02(+0.20%)
Dec 06, 2019 10.03 10.09 10.03 10.05 189,945 +0.03(+0.27%)
Dec 05, 2019 10.07 10.09 10.02 10.02 139,865 -0.04(-0.40%)
Dec 04, 2019 10.11 10.13 10.05 10.06 158,653 -0.04(-0.39%)
Dec 03, 2019 10.09 10.13 10.05 10.10 183,968 -0.01(-0.07%)
Dec 02, 2019 10.13 10.14 10.07 10.11 144,571 -0.03(-0.26%)
Nov 29, 2019 10.13 10.13 10.10 10.13 67,773 +0.02(+0.20%)
Nov 27, 2019 10.10 10.13 10.06 10.11 277,554 +0.03(+0.26%)
Nov 26, 2019 10.08 10.10 10.04 10.09 171,013 +0.01(+0.07%)
Nov 25, 2019 10.06 10.11 10.04 10.08 268,080 +0.02(+0.20%)
Nov 22, 2019 10.05 10.07 10.02 10.06 370,272 +0.05(+0.47%)
Nov 21, 2019 10.05 10.06 9.979 10.02 216,585 -0.03(-0.26%)
Nov 20, 2019 10.02 10.05 9.962 10.04 195,736 +0.02(+0.20%)
Nov 19, 2019 10.07 10.07 9.962 10.02 176,940 +0.01(+0.13%)
Nov 18, 2019 9.982 10.03 9.962 10.01 219,861 +0.00(+0.00%)
Nov 15, 2019 9.982 10.04 9.889 10.01 286,720 +0.07(+0.67%)
Nov 14, 2019 10.19 10.21 9.895 9.942 337,137 -0.14(-1.39%)
Nov 13, 2019 10.17 10.23 10.05 10.08 305,166 -0.10(-1.02%)
Nov 12, 2019 10.13 10.21 10.10 10.19 762,340 +0.08(+0.77%)
Nov 11, 2019 10.06 10.13 10.06 10.11 757,532 +0.06(+0.58%)
Nov 08, 2019 10.07 10.11 10.02 10.05 448,065 -0.01(-0.06%)
Nov 07, 2019 9.919 10.08 9.893 10.06 320,873 +0.16(+1.58%)
Nov 06, 2019 10.23 10.23 9.808 9.899 811,153 -0.33(-3.25%)
Nov 05, 2019 10.31 10.33 10.20 10.23 196,076 -0.08(-0.76%)
Nov 04, 2019 10.40 10.40 10.21 10.31 434,891 +0.02(+0.19%)
Nov 01, 2019 10.22 10.40 10.22 10.29 236,768 +0.09(+0.89%)
Oct 31, 2019 10.22 10.24 10.11 10.20 223,328 -0.04(-0.38%)
Oct 30, 2019 10.22 10.28 10.15 10.24 373,431 +0.01(+0.13%)
Oct 29, 2019 10.13 10.28 10.13 10.22 275,972 +0.08(+0.84%)
Oct 28, 2019 10.08 10.17 10.02 10.14 389,017 +0.12(+1.24%)
Oct 25, 2019 10.17 10.21 9.990 10.02 201,475 -0.15(-1.47%)
Oct 24, 2019 10.23 10.23 10.17 10.17 150,984 -0.03(-0.32%)
Oct 23, 2019 10.29 10.33 10.19 10.20 164,215 -0.05(-0.51%)
Oct 22, 2019 10.39 10.39 10.23 10.25 237,839 -0.12(-1.19%)
Oct 21, 2019 10.21 10.39 10.21 10.37 258,378 +0.21(+2.05%)
Oct 18, 2019 10.26 10.31 10.15 10.17 279,427 -0.12(-1.20%)
Oct 17, 2019 10.22 10.30 10.20 10.29 233,073 +0.08(+0.83%)
Oct 16, 2019 10.22 10.28 10.19 10.21 198,448 -0.01(-0.06%)
Oct 15, 2019 10.15 10.32 10.14 10.21 243,103 +0.10(+1.03%)
Oct 14, 2019 10.16 10.21 10.08 10.11 235,709 -0.05(-0.51%)
Oct 11, 2019 10.14 10.40 10.14 10.16 307,968 +0.06(+0.58%)
Oct 10, 2019 10.11 10.19 10.08 10.10 251,981 +0.00(+0.00%)
Oct 09, 2019 10.08 10.19 10.06 10.10 314,759 +0.08(+0.78%)
Oct 08, 2019 10.04 10.12 10.01 10.02 335,780 -0.03(-0.26%)
Oct 07, 2019 10.04 10.08 9.990 10.05 378,853 +0.05(+0.46%)
Oct 04, 2019 10.02 10.07 9.990 10.00 486,427 -0.01(-0.06%)
Oct 03, 2019 10.14 10.14 9.977 10.01 693,129 -0.10(-0.97%)
Oct 02, 2019 10.07 10.12 9.977 10.11 455,564 +0.12(+1.24%)
Oct 01, 2019 10.11 10.16 9.977 9.984 289,554 -0.12(-1.16%)
Sep 30, 2019 10.15 10.15 10.06 10.10 445,186 +0.14(+1.44%)
Sep 27, 2019 10.02 10.10 9.938 9.958 123,217 -0.06(-0.59%)
Sep 26, 2019 10.02 10.07 9.971 10.02 123,201 -0.02(-0.19%)
Sep 25, 2019 9.906 10.08 9.906 10.04 164,929 +0.13(+1.32%)
Sep 24, 2019 9.997 10.01 9.893 9.906 190,561 -0.08(-0.78%)
Sep 23, 2019 9.867 10.02 9.847 9.984 236,929 +0.14(+1.46%)
Sep 20, 2019 9.945 10.02 9.841 9.841 529,699 -0.06(-0.59%)
Sep 19, 2019 9.971 10.00 9.880 9.899 237,681 -0.04(-0.39%)
Sep 18, 2019 9.971 10.01 9.932 9.938 212,119 -0.04(-0.39%)
Sep 17, 2019 10.00 10.05 9.958 9.977 418,313 -0.01(-0.13%)
Sep 16, 2019 10.04 10.05 9.964 9.990 255,478 -0.05(-0.45%)
Sep 13, 2019 10.04 10.06 9.997 10.04 437,477 +0.03(+0.26%)
Sep 12, 2019 10.09 10.09 9.945 10.01 162,592 -0.04(-0.39%)
Sep 11, 2019 10.07 10.11 10.03 10.05 208,387 -0.02(-0.19%)
Sep 10, 2019 10.15 10.17 10.06 10.07 239,366 -0.06(-0.58%)
Sep 09, 2019 10.04 10.15 10.03 10.13 334,341 +0.09(+0.91%)
Sep 06, 2019 9.984 10.07 9.974 10.04 280,501 +0.07(+0.65%)
Sep 05, 2019 10.01 10.04 9.932 9.971 330,805 +0.04(+0.39%)
Sep 04, 2019 9.893 9.977 9.867 9.932 458,169 +0.13(+1.33%)
Sep 03, 2019 9.919 10.18 9.775 9.801 1,053,450 +0.30(+3.16%)
Aug 30, 2019 9.547 9.547 9.430 9.502 124,598 -0.01(-0.14%)
Aug 29, 2019 9.417 9.521 9.326 9.515 91,830 +0.14(+1.46%)
Aug 28, 2019 9.319 9.404 9.306 9.378 67,995 +0.06(+0.63%)
Aug 27, 2019 9.450 9.450 9.313 9.319 92,988 -0.10(-1.04%)
Aug 26, 2019 9.358 9.430 9.345 9.417 110,596 +0.08(+0.91%)
Aug 23, 2019 9.476 9.476 9.293 9.332 83,168 -0.14(-1.51%)
Aug 22, 2019 9.554 9.554 9.450 9.476 64,004 -0.05(-0.48%)
Aug 21, 2019 9.463 9.533 9.450 9.521 98,876 +0.06(+0.62%)
Aug 20, 2019 9.482 9.508 9.365 9.463 120,069 -0.02(-0.21%)
Aug 19, 2019 9.417 9.502 9.313 9.482 124,490 +0.14(+1.54%)
Aug 16, 2019 9.410 9.489 9.313 9.339 289,094 -0.01(-0.14%)
Aug 15, 2019 9.320 9.365 9.234 9.352 229,077 +0.11(+1.24%)
Aug 14, 2019 9.422 9.422 9.224 9.237 169,015 -0.21(-2.23%)
Aug 13, 2019 9.326 9.460 9.167 9.447 271,944 +0.24(+2.56%)
Aug 12, 2019 9.263 9.333 9.097 9.212 231,706 -0.03(-0.28%)
Aug 09, 2019 9.231 9.243 9.125 9.237 117,181 +0.03(+0.28%)
Aug 08, 2019 9.052 9.307 8.976 9.212 249,140 +0.22(+2.41%)
Aug 07, 2019 8.861 9.046 8.797 8.995 187,042 +0.24(+2.77%)
Aug 06, 2019 8.733 8.829 8.689 8.753 47,134 +0.03(+0.29%)
Aug 05, 2019 8.753 8.797 8.619 8.727 84,128 -0.10(-1.08%)
Aug 02, 2019 8.861 8.893 8.765 8.823 81,885 -0.06(-0.72%)
Aug 01, 2019 8.861 8.957 8.816 8.886 58,397 +0.02(+0.22%)
Jul 31, 2019 8.950 8.982 8.848 8.867 84,888 -0.06(-0.71%)
Jul 30, 2019 8.855 8.963 8.855 8.931 63,862 +0.03(+0.36%)
Jul 29, 2019 8.893 8.982 8.893 8.899 87,893 -0.01(-0.14%)
Jul 26, 2019 8.893 8.937 8.867 8.912 87,846 +0.04(+0.50%)
Jul 25, 2019 8.925 8.937 8.848 8.867 23,807 -0.04(-0.43%)
Jul 24, 2019 8.886 8.972 8.867 8.906 95,435 +0.02(+0.22%)
Jul 23, 2019 8.804 8.886 8.759 8.886 53,286 +0.09(+1.01%)
Jul 22, 2019 8.676 8.855 8.676 8.797 119,879 +0.11(+1.32%)
Jul 19, 2019 8.625 8.702 8.587 8.682 85,179 +0.03(+0.29%)
Jul 18, 2019 8.682 8.727 8.638 8.657 47,397 -0.02(-0.22%)
Jul 17, 2019 8.797 8.797 8.670 8.676 90,698 -0.13(-1.52%)
Jul 16, 2019 8.784 8.835 8.772 8.810 49,965 +0.00(+0.00%)
Jul 15, 2019 8.765 8.823 8.740 8.810 51,738 +0.04(+0.51%)
Jul 12, 2019 8.784 8.810 8.746 8.765 58,982 -0.01(-0.15%)
Jul 11, 2019 8.810 8.810 8.689 8.778 97,355 -0.05(-0.58%)
Jul 10, 2019 8.842 8.882 8.772 8.829 44,222 +0.01(+0.14%)
Jul 09, 2019 8.784 8.829 8.737 8.816 62,625 +0.02(+0.22%)
Jul 08, 2019 8.753 8.855 8.740 8.797 81,926 +0.03(+0.36%)
Jul 05, 2019 8.689 8.791 8.670 8.765 46,119 +0.07(+0.81%)
Jul 03, 2019 8.657 8.791 8.657 8.695 38,119 +0.04(+0.52%)
Jul 02, 2019 8.797 8.797 8.593 8.651 77,913 -0.15(-1.67%)
Jul 01, 2019 8.816 8.925 8.702 8.797 124,298 -0.13(-1.43%)
Jun 28, 2019 8.580 8.947 8.542 8.925 461,978 +0.35(+4.09%)
Jun 27, 2019 8.523 8.574 8.447 8.574 53,989 +0.06(+0.67%)
Jun 26, 2019 8.612 8.638 8.510 8.517 57,704 -0.09(-1.04%)
Jun 25, 2019 8.523 8.644 8.491 8.606 215,434 +0.10(+1.12%)
Jun 24, 2019 8.555 8.574 8.472 8.510 176,748 -0.04(-0.52%)
Jun 21, 2019 8.415 8.555 8.345 8.555 297,266 +0.11(+1.28%)
Jun 20, 2019 8.440 8.485 8.396 8.447 80,318 +0.02(+0.23%)
Jun 19, 2019 8.396 8.447 8.357 8.427 205,476 -0.01(-0.08%)
Jun 18, 2019 8.434 8.482 8.364 8.434 85,946 +0.02(+0.23%)
Jun 17, 2019 8.415 8.447 8.376 8.415 94,725 +0.00(+0.00%)
Jun 14, 2019 8.300 8.453 8.300 8.415 98,827 +0.12(+1.46%)
Jun 13, 2019 8.281 8.313 8.230 8.294 96,541 +0.04(+0.46%)
Jun 12, 2019 8.268 8.319 8.201 8.255 199,421 +0.03(+0.31%)
Jun 11, 2019 8.255 8.258 8.185 8.230 121,794 -0.01(-0.08%)
Jun 10, 2019 8.274 8.274 8.192 8.236 95,398 -0.01(-0.08%)
Jun 07, 2019 8.217 8.262 8.096 8.243 118,592 +0.03(+0.31%)
Jun 06, 2019 8.179 8.236 8.096 8.217 79,323 +0.03(+0.31%)
Jun 05, 2019 8.223 8.268 8.141 8.192 159,634 -0.02(-0.23%)
Jun 04, 2019 8.313 8.313 8.102 8.211 1,809,129 -0.04(-0.54%)
Jun 03, 2019 8.147 8.325 8.109 8.255 102,833 +0.16(+1.97%)
May 31, 2019 8.172 8.211 8.070 8.096 117,808 -0.13(-1.63%)
May 30, 2019 8.294 8.364 7.898 8.230 282,127 -0.08(-0.92%)
May 29, 2019 8.542 8.568 8.300 8.306 251,947 -0.29(-3.41%)
May 28, 2019 8.606 8.727 8.498 8.600 142,648 -0.08(-0.88%)
May 24, 2019 8.816 8.848 8.670 8.676 133,965 -0.13(-1.52%)
May 23, 2019 8.765 8.829 8.765 8.810 27,241 -0.01(-0.07%)
May 22, 2019 8.810 8.874 8.797 8.816 36,948 -0.03(-0.36%)
May 21, 2019 8.855 8.874 8.832 8.848 35,486 -0.01(-0.14%)
May 20, 2019 8.765 8.880 8.765 8.861 38,701 +0.05(+0.58%)
May 17, 2019 8.874 8.906 8.797 8.810 82,826 -0.08(-0.93%)
May 16, 2019 8.880 8.951 8.842 8.893 58,461 +0.05(+0.58%)
May 15, 2019 8.817 8.860 8.786 8.842 95,796 +0.02(+0.28%)
May 14, 2019 8.761 8.848 8.723 8.817 58,160 +0.05(+0.57%)
May 13, 2019 8.873 8.873 8.761 8.767 49,906 -0.07(-0.78%)
May 10, 2019 8.742 8.854 8.705 8.836 48,467 +0.06(+0.71%)
May 09, 2019 8.786 8.818 8.723 8.773 48,669 -0.02(-0.28%)
May 08, 2019 8.848 8.860 8.779 8.798 69,261 -0.01(-0.07%)
May 07, 2019 8.879 8.879 8.773 8.804 65,130 -0.04(-0.49%)
May 06, 2019 8.773 8.888 8.773 8.848 44,689 +0.00(+0.00%)
May 03, 2019 8.804 8.867 8.795 8.848 36,751 +0.08(+0.92%)
May 02, 2019 8.842 8.848 8.763 8.767 19,831 -0.07(-0.78%)
May 01, 2019 8.923 8.941 8.823 8.836 48,836 -0.09(-0.98%)
Apr 30, 2019 8.848 8.954 8.755 8.923 118,578 +0.08(+0.92%)
Apr 29, 2019 8.786 8.842 8.786 8.842 55,933 +0.04(+0.42%)
Apr 26, 2019 8.786 8.842 8.767 8.804 59,380 +0.03(+0.36%)
Apr 25, 2019 8.786 8.786 8.680 8.773 32,259 -0.02(-0.21%)
Apr 24, 2019 8.723 8.804 8.723 8.792 58,077 +0.07(+0.79%)
Apr 23, 2019 8.630 8.765 8.630 8.723 114,485 +0.09(+1.01%)
Apr 22, 2019 8.617 8.655 8.599 8.636 49,505 +0.00(+0.00%)
Apr 18, 2019 8.580 8.674 8.574 8.636 27,603 +0.03(+0.36%)
Apr 17, 2019 8.586 8.642 8.507 8.605 80,211 +0.01(+0.07%)
Apr 16, 2019 8.630 8.649 8.593 8.599 34,708 -0.01(-0.07%)
Apr 15, 2019 8.561 8.624 8.527 8.605 37,180 +0.06(+0.66%)
Apr 12, 2019 8.642 8.642 8.536 8.549 55,047 -0.07(-0.87%)
Apr 11, 2019 8.543 8.661 8.524 8.624 104,081 +0.10(+1.17%)
Apr 10, 2019 8.512 8.568 8.512 8.524 27,626 +0.01(+0.15%)
Apr 09, 2019 8.568 8.586 8.512 8.512 53,009 -0.07(-0.80%)
Apr 08, 2019 8.543 8.617 8.543 8.580 39,955 -0.01(-0.07%)
Apr 05, 2019 8.599 8.636 8.524 8.586 87,305 +0.01(+0.07%)
Apr 04, 2019 8.536 8.617 8.536 8.580 52,068 +0.04(+0.51%)
Apr 03, 2019 8.586 8.630 8.474 8.536 93,585 -0.02(-0.29%)
Apr 02, 2019 8.568 8.661 8.543 8.561 98,830 +0.01(+0.07%)
Apr 01, 2019 8.568 8.568 8.524 8.555 67,945 -0.01(-0.07%)
Mar 29, 2019 8.568 8.568 8.399 8.561 198,844 +0.02(+0.29%)
Mar 28, 2019 8.512 8.536 8.468 8.536 58,326 +0.04(+0.44%)
Mar 27, 2019 8.468 8.518 8.455 8.499 49,524 +0.03(+0.37%)
Mar 26, 2019 8.362 8.487 8.362 8.468 76,782 +0.10(+1.19%)
Mar 25, 2019 8.293 8.412 8.287 8.368 55,737 +0.05(+0.60%)
Mar 22, 2019 8.412 8.488 8.306 8.318 160,808 -0.12(-1.48%)
Mar 21, 2019 8.387 8.512 8.387 8.443 51,961 +0.03(+0.37%)
Mar 20, 2019 8.381 8.468 8.325 8.412 122,932 +0.00(+0.00%)
Mar 19, 2019 8.424 8.424 8.356 8.412 66,206 -0.01(-0.07%)
Mar 18, 2019 8.368 8.449 8.368 8.418 40,118 +0.02(+0.30%)
Mar 15, 2019 8.362 8.437 8.356 8.393 143,155 +0.01(+0.15%)
Mar 14, 2019 8.399 8.437 8.337 8.381 158,926 +0.02(+0.30%)
Mar 13, 2019 8.277 8.380 8.277 8.356 164,644 +0.09(+1.03%)
Mar 12, 2019 8.283 8.344 8.258 8.271 179,730 -0.01(-0.07%)
Mar 11, 2019 8.167 8.325 8.167 8.277 63,479 +0.11(+1.34%)
Mar 08, 2019 8.106 8.243 8.106 8.167 55,046 +0.04(+0.52%)
Mar 07, 2019 8.155 8.240 8.124 8.124 91,879 -0.02(-0.30%)
Mar 06, 2019 8.094 8.222 8.094 8.149 87,306 +0.03(+0.37%)
Mar 05, 2019 8.143 8.143 8.064 8.118 18,484 -0.01(-0.15%)
Mar 04, 2019 8.131 8.161 8.065 8.131 34,432 -0.02(-0.22%)
Mar 01, 2019 8.070 8.210 7.972 8.149 79,365 +0.10(+1.21%)
Feb 28, 2019 8.015 8.106 7.990 8.051 70,793 +0.04(+0.46%)
Feb 27, 2019 7.924 8.021 7.838 8.015 48,669 +0.07(+0.84%)
Feb 26, 2019 7.985 7.985 7.942 7.948 141,574 -0.03(-0.38%)
Feb 25, 2019 7.936 8.003 7.932 7.978 45,138 +0.03(+0.38%)
Feb 22, 2019 7.960 7.997 7.936 7.948 71,642 +0.02(+0.23%)
Feb 21, 2019 7.838 7.966 7.790 7.930 54,964 +0.12(+1.48%)
Feb 20, 2019 7.942 7.942 7.808 7.814 53,720 -0.12(-1.46%)
Feb 19, 2019 7.826 7.936 7.826 7.930 61,471 +0.08(+1.01%)
Feb 15, 2019 7.790 7.942 7.759 7.851 142,134 +0.05(+0.70%)
Feb 14, 2019 7.808 7.869 7.772 7.796 76,226 -0.09(-1.08%)
Feb 13, 2019 7.936 7.972 7.857 7.881 37,135 -0.09(-1.15%)
Feb 12, 2019 8.021 8.024 7.966 7.972 36,148 -0.05(-0.61%)
Feb 11, 2019 7.997 8.033 7.948 8.021 32,919 -0.01(-0.08%)
Feb 08, 2019 7.960 8.039 7.948 8.027 32,699 +0.05(+0.69%)
Feb 07, 2019 8.033 8.045 7.954 7.972 51,482 -0.05(-0.68%)
Feb 06, 2019 8.027 8.027 7.972 8.027 21,798 -0.01(-0.15%)
Feb 05, 2019 7.954 8.058 7.954 8.039 70,566 +0.05(+0.69%)
Feb 04, 2019 7.887 7.997 7.875 7.985 30,127 +0.11(+1.39%)
Feb 01, 2019 7.869 7.887 7.802 7.875 23,661 +0.02(+0.23%)
Jan 31, 2019 7.802 7.875 7.765 7.857 40,576 +0.04(+0.55%)
Jan 30, 2019 7.832 7.863 7.772 7.814 62,000 +0.01(+0.08%)
Jan 29, 2019 7.814 7.845 7.765 7.808 24,204 -0.01(-0.16%)
Jan 28, 2019 7.802 7.893 7.772 7.820 53,643 -0.04(-0.46%)
Jan 25, 2019 7.808 7.887 7.808 7.857 22,511 +0.07(+0.94%)
Jan 24, 2019 7.723 7.784 7.711 7.784 28,520 +0.05(+0.63%)
Jan 23, 2019 7.644 7.735 7.644 7.735 21,356 +0.06(+0.79%)
Jan 22, 2019 7.711 7.729 7.613 7.674 49,099 -0.04(-0.55%)
Jan 18, 2019 7.772 7.814 7.717 7.717 30,070 -0.05(-0.70%)
Jan 17, 2019 7.699 7.808 7.650 7.772 126,495 +0.04(+0.55%)
Jan 16, 2019 7.674 7.735 7.674 7.729 32,110 +0.07(+0.87%)
Jan 15, 2019 7.680 7.711 7.644 7.662 17,902 -0.02(-0.32%)
Jan 14, 2019 7.662 7.796 7.662 7.686 73,430 -0.04(-0.47%)
Jan 11, 2019 7.699 7.759 7.674 7.723 42,231 -0.01(-0.16%)
Jan 10, 2019 7.674 7.759 7.668 7.735 50,358 -0.03(-0.39%)
Jan 09, 2019 7.614 7.765 7.523 7.765 119,791 +0.16(+2.07%)
Jan 08, 2019 7.553 7.668 7.529 7.608 59,268 +0.08(+1.05%)
Jan 07, 2019 7.426 7.553 7.383 7.529 158,825 +0.10(+1.39%)
Jan 04, 2019 7.420 7.517 7.383 7.426 148,798 +0.04(+0.57%)
Jan 03, 2019 7.438 7.486 7.365 7.383 64,400 -0.05(-0.73%)
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.