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 (+1.99%)
Streaming Delayed Price Updated: 1:20 PM EDT, May 10, 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 (%)
Jul 31, 2019 9.098 9.131 8.995 9.014 83,506 -0.06(-0.71%)
Jul 30, 2019 9.001 9.111 9.001 9.079 62,823 +0.03(+0.36%)
Jul 29, 2019 9.040 9.131 9.040 9.046 86,463 -0.01(-0.14%)
Jul 26, 2019 9.040 9.085 9.014 9.059 86,417 +0.05(+0.50%)
Jul 25, 2019 9.072 9.085 8.995 9.014 23,420 -0.04(-0.43%)
Jul 24, 2019 9.033 9.121 9.014 9.053 93,882 +0.02(+0.22%)
Jul 23, 2019 8.949 9.033 8.904 9.033 52,419 +0.09(+1.01%)
Jul 22, 2019 8.820 9.001 8.820 8.943 117,928 +0.12(+1.32%)
Jul 19, 2019 8.768 8.845 8.729 8.826 83,793 +0.03(+0.29%)
Jul 18, 2019 8.826 8.871 8.781 8.800 46,626 -0.02(-0.22%)
Jul 17, 2019 8.943 8.943 8.813 8.820 89,222 -0.14(-1.52%)
Jul 16, 2019 8.930 8.982 8.917 8.956 49,152 +0.00(+0.00%)
Jul 15, 2019 8.910 8.969 8.884 8.956 50,896 +0.05(+0.51%)
Jul 12, 2019 8.930 8.956 8.891 8.910 58,022 -0.01(-0.15%)
Jul 11, 2019 8.956 8.956 8.833 8.923 95,771 -0.05(-0.58%)
Jul 10, 2019 8.988 9.029 8.917 8.975 43,503 +0.01(+0.14%)
Jul 09, 2019 8.930 8.975 8.881 8.962 61,606 +0.02(+0.22%)
Jul 08, 2019 8.897 9.001 8.884 8.943 80,593 +0.03(+0.36%)
Jul 05, 2019 8.833 8.936 8.813 8.910 45,368 +0.07(+0.81%)
Jul 03, 2019 8.800 8.936 8.800 8.839 37,498 +0.05(+0.52%)
Jul 02, 2019 8.943 8.943 8.735 8.794 76,645 -0.15(-1.67%)
Jul 01, 2019 8.962 9.072 8.845 8.943 122,275 -0.13(-1.43%)
Jun 28, 2019 8.722 9.095 8.683 9.072 454,461 +0.36(+4.09%)
Jun 27, 2019 8.664 8.716 8.586 8.716 53,111 +0.06(+0.67%)
Jun 26, 2019 8.755 8.781 8.651 8.658 56,765 -0.09(-1.04%)
Jun 25, 2019 8.664 8.787 8.632 8.748 211,928 +0.10(+1.12%)
Jun 24, 2019 8.696 8.716 8.612 8.651 173,872 -0.05(-0.52%)
Jun 21, 2019 8.554 8.696 8.483 8.696 292,429 +0.11(+1.28%)
Jun 20, 2019 8.580 8.625 8.534 8.586 79,011 +0.02(+0.23%)
Jun 19, 2019 8.534 8.586 8.496 8.567 202,132 -0.01(-0.08%)
Jun 18, 2019 8.573 8.622 8.502 8.573 84,548 +0.02(+0.23%)
Jun 17, 2019 8.554 8.586 8.515 8.554 93,183 +0.00(+0.00%)
Jun 14, 2019 8.437 8.593 8.437 8.554 97,219 +0.12(+1.46%)
Jun 13, 2019 8.418 8.450 8.366 8.431 94,970 +0.04(+0.46%)
Jun 12, 2019 8.405 8.457 8.337 8.392 196,176 +0.03(+0.31%)
Jun 11, 2019 8.392 8.395 8.321 8.366 119,812 -0.01(-0.08%)
Jun 10, 2019 8.411 8.411 8.327 8.372 93,845 -0.01(-0.08%)
Jun 07, 2019 8.353 8.398 8.230 8.379 116,663 +0.03(+0.31%)
Jun 06, 2019 8.314 8.372 8.230 8.353 78,033 +0.03(+0.31%)
Jun 05, 2019 8.359 8.405 8.275 8.327 157,036 -0.02(-0.23%)
Jun 04, 2019 8.450 8.450 8.236 8.347 1,779,690 -0.05(-0.54%)
Jun 03, 2019 8.282 8.463 8.243 8.392 101,160 +0.16(+1.97%)
May 31, 2019 8.308 8.347 8.204 8.230 115,891 -0.14(-1.63%)
May 30, 2019 8.431 8.503 8.029 8.366 277,536 -0.08(-0.92%)
May 29, 2019 8.683 8.709 8.437 8.444 247,847 -0.30(-3.41%)
May 28, 2019 8.748 8.871 8.638 8.742 140,327 -0.08(-0.88%)
May 24, 2019 8.962 8.995 8.813 8.820 131,786 -0.14(-1.52%)
May 23, 2019 8.910 8.975 8.910 8.956 26,798 -0.01(-0.07%)
May 22, 2019 8.956 9.020 8.943 8.962 36,347 -0.03(-0.36%)
May 21, 2019 9.001 9.020 8.978 8.995 34,909 -0.01(-0.14%)
May 20, 2019 8.910 9.026 8.910 9.007 38,071 +0.05(+0.58%)
May 17, 2019 9.020 9.053 8.943 8.956 81,478 -0.08(-0.93%)
May 16, 2019 9.027 9.099 8.988 9.040 57,510 +0.05(+0.58%)
May 15, 2019 8.963 9.007 8.931 8.988 94,238 +0.03(+0.28%)
May 14, 2019 8.906 8.994 8.868 8.963 57,214 +0.05(+0.57%)
May 13, 2019 9.020 9.020 8.906 8.912 49,094 -0.07(-0.78%)
May 10, 2019 8.887 9.001 8.849 8.982 47,678 +0.06(+0.71%)
May 09, 2019 8.931 8.964 8.868 8.918 47,877 -0.03(-0.28%)
May 08, 2019 8.994 9.007 8.925 8.944 68,134 -0.01(-0.07%)
May 07, 2019 9.026 9.026 8.918 8.950 64,071 -0.04(-0.49%)
May 06, 2019 8.918 9.035 8.918 8.994 43,962 +0.00(+0.00%)
May 03, 2019 8.950 9.013 8.941 8.994 36,153 +0.08(+0.92%)
May 02, 2019 8.988 8.994 8.908 8.912 19,508 -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.