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 )

3.560 +0.020 (+0.56%)
Streaming Delayed Price Updated: 11:13 AM EDT, May 14, 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 (%)
Jun 30, 2015 6.170 6.321 6.170 6.317 31,939 +0.13(+2.16%)
Jun 29, 2015 6.241 6.321 6.165 6.183 18,205 -0.14(-2.25%)
Jun 26, 2015 6.214 6.433 6.152 6.326 441,326 +0.11(+1.79%)
Jun 25, 2015 6.214 6.232 6.197 6.214 11,603 +0.01(+0.14%)
Jun 24, 2015 6.219 6.254 6.188 6.205 31,086 -0.03(-0.50%)
Jun 23, 2015 6.388 6.433 6.165 6.237 157,926 -0.17(-2.64%)
Jun 22, 2015 6.330 6.428 6.312 6.406 56,284 +0.01(+0.14%)
Jun 19, 2015 6.433 6.455 6.263 6.397 481,601 +0.00(+0.07%)
Jun 18, 2015 6.352 6.450 6.344 6.393 57,619 +0.07(+1.13%)
Jun 17, 2015 6.357 6.410 6.281 6.321 45,331 -0.06(-0.91%)
Jun 16, 2015 6.321 6.397 6.263 6.379 38,561 +0.14(+2.29%)
Jun 15, 2015 6.308 6.312 6.219 6.237 74,024 -0.08(-1.20%)
Jun 12, 2015 6.295 6.397 6.281 6.312 82,467 +0.01(+0.21%)
Jun 11, 2015 6.312 6.393 6.237 6.299 103,371 -0.01(-0.21%)
Jun 10, 2015 6.393 6.397 6.259 6.312 110,648 -0.07(-1.05%)
Jun 09, 2015 6.406 6.410 6.272 6.379 100,832 +0.02(+0.28%)
Jun 08, 2015 6.295 6.393 6.272 6.361 102,859 +0.10(+1.64%)
Jun 05, 2015 6.259 6.295 6.201 6.259 28,349 -0.05(-0.78%)
Jun 04, 2015 6.326 6.357 6.197 6.308 86,478 -0.02(-0.35%)
Jun 03, 2015 6.134 6.419 6.094 6.330 196,068 +0.20(+3.20%)
Jun 02, 2015 6.085 6.179 6.041 6.134 34,653 +0.07(+1.10%)
Jun 01, 2015 6.045 6.085 5.974 6.067 67,660 +0.00(+0.07%)
May 29, 2015 5.943 6.067 5.925 6.063 59,720 +0.10(+1.64%)
May 28, 2015 5.827 5.987 5.827 5.965 17,848 +0.14(+2.37%)
May 27, 2015 5.778 5.836 5.778 5.827 196,820 +0.05(+0.93%)
May 26, 2015 5.791 5.831 5.769 5.773 218,794 -0.02(-0.31%)
May 22, 2015 5.818 5.791 5.791 5.791 286,437 -0.04(-0.69%)
May 21, 2015 5.755 5.840 5.738 5.831 897,438 +0.09(+1.63%)
May 20, 2015 5.755 5.854 5.724 5.738 809,686 -0.03(-0.54%)
May 19, 2015 5.809 5.831 5.769 5.769 44,312 -0.02(-0.31%)
May 18, 2015 5.858 5.858 5.760 5.787 35,905 -0.08(-1.44%)
May 15, 2015 5.845 5.903 5.738 5.871 134,522 +0.04(+0.76%)
May 14, 2015 5.707 5.923 5.707 5.827 113,665 +0.15(+2.59%)
May 13, 2015 5.929 5.929 5.617 5.680 733,834 -0.29(-4.92%)
May 12, 2015 6.112 6.130 5.907 5.974 953,809 -0.16(-2.54%)
May 11, 2015 6.125 6.188 6.125 6.130 114,922 -0.01(-0.22%)
May 08, 2015 6.165 6.188 6.050 6.143 311,282 +0.04(+0.73%)
May 07, 2015 6.103 6.183 6.067 6.099 54,791 -0.03(-0.51%)
May 06, 2015 6.268 6.272 6.014 6.130 883,621 -0.11(-1.71%)
May 05, 2015 6.272 6.286 6.214 6.237 73,214 -0.04(-0.57%)
May 04, 2015 6.366 6.375 6.254 6.272 30,495 -0.12(-1.88%)
May 01, 2015 6.344 6.401 6.335 6.393 47,964 +0.08(+1.20%)
Apr 30, 2015 6.303 6.361 6.272 6.317 71,535 -0.00(-0.07%)
Apr 29, 2015 6.352 6.406 6.321 6.321 37,429 -0.05(-0.77%)
Apr 28, 2015 6.344 6.406 6.344 6.370 24,921 +0.02(+0.28%)
Apr 27, 2015 6.370 6.370 6.308 6.352 33,779 -0.01(-0.14%)
Apr 24, 2015 6.348 6.361 6.344 6.361 64,989 +0.00(+0.00%)
Apr 23, 2015 6.428 6.446 6.330 6.361 63,606 -0.04(-0.56%)
Apr 22, 2015 6.366 6.397 6.281 6.397 131,698 -0.01(-0.14%)
Apr 21, 2015 6.468 6.513 6.375 6.406 33,937 -0.08(-1.24%)
Apr 20, 2015 6.433 6.504 6.352 6.486 98,890 +0.05(+0.76%)
Apr 17, 2015 6.526 6.526 6.319 6.437 122,779 -0.12(-1.83%)
Apr 16, 2015 6.548 6.566 6.535 6.557 7,342 -0.02(-0.34%)
Apr 15, 2015 6.428 6.655 6.428 6.580 18,355 +0.11(+1.72%)
Apr 14, 2015 6.562 6.571 6.410 6.468 48,395 -0.08(-1.22%)
Apr 13, 2015 6.517 6.633 6.513 6.548 89,260 -0.00(-0.07%)
Apr 10, 2015 6.557 6.589 6.548 6.553 7,937 +0.00(+0.00%)
Apr 09, 2015 6.348 6.597 6.348 6.553 61,350 +0.13(+2.08%)
Apr 08, 2015 6.535 6.593 6.366 6.419 40,029 -0.07(-1.10%)
Apr 07, 2015 6.620 6.673 6.491 6.491 41,414 -0.12(-1.75%)
Apr 06, 2015 6.615 6.638 6.531 6.606 57,271 +0.01(+0.14%)
Apr 02, 2015 6.495 6.597 6.597 6.597 69,813 +0.17(+2.70%)
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.