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 -0.030 (-0.84%)
Official Closing Price Updated: 7:00 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 (%)
Aug 31, 2016 6.762 6.888 6.742 6.868 92,647 +0.10(+1.41%)
Aug 30, 2016 6.737 6.782 6.737 6.772 35,069 +0.03(+0.37%)
Aug 29, 2016 6.732 6.813 6.702 6.747 31,088 +0.02(+0.30%)
Aug 26, 2016 6.813 6.843 6.672 6.727 37,167 -0.10(-1.47%)
Aug 25, 2016 6.717 6.838 6.712 6.828 53,671 +0.07(+1.04%)
Aug 24, 2016 6.727 6.767 6.707 6.757 36,584 +0.01(+0.15%)
Aug 23, 2016 6.682 6.838 6.677 6.747 98,349 +0.07(+0.97%)
Aug 22, 2016 6.762 6.794 6.662 6.682 39,142 -0.09(-1.26%)
Aug 19, 2016 6.747 6.782 6.647 6.767 126,203 +0.02(+0.30%)
Aug 18, 2016 6.762 6.858 6.722 6.747 89,507 -0.02(-0.22%)
Aug 17, 2016 6.858 6.858 6.747 6.762 69,158 -0.10(-1.46%)
Aug 16, 2016 6.843 6.878 6.806 6.863 61,568 -0.03(-0.36%)
Aug 15, 2016 6.868 6.948 6.833 6.888 63,964 +0.05(+0.66%)
Aug 12, 2016 6.903 6.958 6.815 6.843 143,693 -0.03(-0.44%)
Aug 11, 2016 6.838 6.927 6.833 6.873 382,254 +0.02(+0.36%)
Aug 10, 2016 6.902 6.902 6.833 6.848 82,251 -0.03(-0.43%)
Aug 09, 2016 6.903 6.917 6.848 6.878 152,690 -0.01(-0.14%)
Aug 08, 2016 6.951 6.986 6.828 6.887 107,985 -0.00(-0.07%)
Aug 05, 2016 6.868 6.907 6.863 6.892 81,147 +0.03(+0.50%)
Aug 04, 2016 6.843 6.887 6.828 6.858 111,691 +0.04(+0.65%)
Aug 03, 2016 6.789 6.819 6.764 6.814 110,451 +0.00(+0.00%)
Aug 02, 2016 6.887 6.902 6.764 6.814 80,956 -0.06(-0.86%)
Aug 01, 2016 6.814 6.937 6.814 6.873 135,254 +0.06(+0.87%)
Jul 29, 2016 6.863 6.937 6.745 6.814 506,913 -0.07(-1.07%)
Jul 28, 2016 6.922 7.015 6.873 6.887 111,961 -0.01(-0.21%)
Jul 27, 2016 6.878 6.966 6.853 6.902 121,756 +0.00(+0.00%)
Jul 26, 2016 7.069 7.123 6.823 6.902 181,443 -0.16(-2.30%)
Jul 25, 2016 6.814 7.079 6.794 7.064 460,045 +0.25(+3.61%)
Jul 22, 2016 6.804 6.878 6.787 6.819 159,799 +0.03(+0.43%)
Jul 21, 2016 6.828 6.838 6.784 6.789 114,026 -0.07(-1.08%)
Jul 20, 2016 6.838 6.868 6.779 6.863 110,932 +0.05(+0.79%)
Jul 19, 2016 6.843 6.843 6.794 6.809 105,046 -0.01(-0.14%)
Jul 18, 2016 6.843 6.882 6.799 6.819 110,993 +0.00(+0.07%)
Jul 15, 2016 6.882 6.882 6.789 6.814 137,607 -0.02(-0.36%)
Jul 14, 2016 6.873 6.873 6.833 6.838 77,689 -0.00(-0.07%)
Jul 13, 2016 6.863 6.873 6.833 6.843 78,011 -0.00(-0.07%)
Jul 12, 2016 6.853 6.873 6.833 6.848 113,489 +0.01(+0.14%)
Jul 11, 2016 6.838 6.873 6.735 6.838 66,636 +0.01(+0.14%)
Jul 08, 2016 6.789 6.848 6.784 6.828 84,237 +0.04(+0.65%)
Jul 07, 2016 6.848 6.848 6.755 6.784 63,711 -0.04(-0.65%)
Jul 06, 2016 6.853 6.863 6.819 6.828 67,256 -0.01(-0.14%)
Jul 05, 2016 6.838 6.853 6.759 6.838 118,071 +0.01(+0.14%)
Jul 01, 2016 6.814 6.828 6.828 6.828 124,198 +0.00(+0.07%)
Jun 30, 2016 6.843 6.843 6.730 6.823 114,636 +0.01(+0.14%)
Jun 29, 2016 6.809 6.863 6.779 6.814 158,341 +0.00(+0.00%)
Jun 28, 2016 6.735 6.828 6.725 6.814 895,908 +0.14(+2.06%)
Jun 27, 2016 6.474 6.735 6.405 6.676 184,805 +0.21(+3.27%)
Jun 24, 2016 6.489 6.587 6.405 6.464 1,791,121 -0.12(-1.79%)
Jun 23, 2016 6.499 6.632 6.467 6.582 198,660 +0.10(+1.52%)
Jun 22, 2016 6.553 6.555 6.469 6.484 139,642 -0.08(-1.20%)
Jun 21, 2016 6.641 6.686 6.548 6.563 230,222 -0.09(-1.40%)
Jun 20, 2016 6.755 6.828 6.577 6.656 242,052 -0.02(-0.37%)
Jun 17, 2016 6.592 6.681 6.531 6.681 352,883 +0.09(+1.42%)
Jun 16, 2016 6.568 6.632 6.469 6.587 104,617 +0.02(+0.30%)
Jun 15, 2016 6.518 6.689 6.445 6.568 119,476 +0.09(+1.37%)
Jun 14, 2016 6.425 6.494 6.386 6.479 152,462 +0.04(+0.61%)
Jun 13, 2016 6.543 6.543 6.405 6.440 145,214 -0.10(-1.50%)
Jun 10, 2016 6.381 6.538 6.371 6.538 1,224,675 -0.34(-5.00%)
Jun 09, 2016 6.823 6.887 6.799 6.882 62,997 +0.04(+0.65%)
Jun 08, 2016 6.848 6.848 6.828 6.838 63,617 +0.00(+0.00%)
Jun 07, 2016 6.838 6.863 6.823 6.838 36,720 +0.00(+0.00%)
Jun 06, 2016 6.868 6.868 6.722 6.838 87,363 +0.00(+0.07%)
Jun 03, 2016 6.804 6.838 6.774 6.833 118,795 +0.04(+0.65%)
Jun 02, 2016 6.774 6.823 6.720 6.789 78,007 -0.01(-0.14%)
Jun 01, 2016 6.784 6.819 6.779 6.799 55,511 +0.01(+0.22%)
May 31, 2016 6.853 6.853 6.769 6.784 37,088 -0.07(-1.00%)
May 27, 2016 6.715 6.853 6.853 6.853 276,651 +0.11(+1.68%)
May 26, 2016 6.730 6.755 6.704 6.740 51,648 -0.02(-0.36%)
May 25, 2016 6.764 6.774 6.700 6.764 36,035 -0.02(-0.36%)
May 24, 2016 6.784 6.814 6.779 6.789 68,004 -0.00(-0.07%)
May 23, 2016 6.769 6.809 6.755 6.794 53,947 +0.03(+0.51%)
May 20, 2016 6.740 6.784 6.666 6.759 50,435 +0.01(+0.22%)
May 19, 2016 6.755 6.779 6.607 6.745 55,340 -0.01(-0.22%)
May 18, 2016 6.784 6.878 6.686 6.759 61,712 -0.01(-0.15%)
May 17, 2016 6.863 6.863 6.450 6.769 339,565 -0.10(-1.50%)
May 16, 2016 6.892 6.917 6.814 6.873 53,734 +0.00(+0.07%)
May 13, 2016 6.838 6.892 6.755 6.868 38,094 +0.03(+0.50%)
May 12, 2016 6.784 6.853 6.769 6.833 39,491 +0.01(+0.14%)
May 11, 2016 6.745 6.907 6.745 6.823 44,995 +0.06(+0.95%)
May 10, 2016 6.774 6.788 6.644 6.759 66,412 +0.00(+0.07%)
May 09, 2016 6.692 6.772 6.692 6.755 54,124 +0.05(+0.72%)
May 06, 2016 6.772 6.813 6.697 6.706 90,455 -0.02(-0.36%)
May 05, 2016 6.740 6.837 6.634 6.730 448,907 -0.11(-1.55%)
May 04, 2016 6.595 6.837 6.595 6.837 501,028 +0.24(+3.66%)
May 03, 2016 6.673 6.673 6.561 6.595 61,850 -0.10(-1.52%)
May 02, 2016 6.612 6.697 6.605 6.697 49,171 +0.12(+1.76%)
Apr 29, 2016 6.615 6.619 6.547 6.581 20,785 -0.01(-0.15%)
Apr 28, 2016 6.571 6.624 6.552 6.590 20,734 -0.02(-0.29%)
Apr 27, 2016 6.595 6.639 6.571 6.610 29,445 +0.03(+0.51%)
Apr 26, 2016 6.387 6.624 6.387 6.576 67,500 +0.18(+2.79%)
Apr 25, 2016 6.325 6.402 6.247 6.397 27,549 +0.11(+1.69%)
Apr 22, 2016 6.151 6.339 6.151 6.291 52,149 +0.13(+2.12%)
Apr 21, 2016 6.281 6.317 6.040 6.160 113,688 -0.13(-2.00%)
Apr 20, 2016 6.363 6.387 6.267 6.286 107,344 -0.06(-0.91%)
Apr 19, 2016 6.397 6.402 6.334 6.344 66,151 +0.03(+0.46%)
Apr 18, 2016 6.257 6.358 6.209 6.315 48,261 +0.06(+1.00%)
Apr 15, 2016 6.160 6.271 6.160 6.252 52,553 +0.09(+1.49%)
Apr 14, 2016 6.035 6.170 5.991 6.160 35,292 +0.14(+2.41%)
Apr 13, 2016 5.919 6.035 5.869 6.015 64,936 +0.14(+2.47%)
Apr 12, 2016 5.764 5.870 5.740 5.870 98,664 +0.14(+2.53%)
Apr 11, 2016 5.788 5.812 5.721 5.726 33,607 -0.05(-0.84%)
Apr 08, 2016 5.798 5.817 5.750 5.774 48,279 -0.02(-0.42%)
Apr 07, 2016 5.672 5.885 5.672 5.798 99,912 +0.11(+1.95%)
Apr 06, 2016 5.697 5.769 5.682 5.687 25,434 +0.02(+0.34%)
Apr 05, 2016 5.571 5.697 5.571 5.668 33,953 +0.10(+1.73%)
Apr 04, 2016 5.571 5.692 5.544 5.571 35,598 +0.04(+0.70%)
Apr 01, 2016 5.392 5.580 5.382 5.532 74,974 +0.13(+2.32%)
Mar 31, 2016 5.436 5.518 5.402 5.407 9,570 -0.03(-0.53%)
Mar 30, 2016 5.460 5.474 5.436 5.436 19,488 -0.01(-0.27%)
Mar 29, 2016 5.329 5.503 5.300 5.450 85,674 +0.09(+1.62%)
Mar 28, 2016 5.363 5.546 5.305 5.363 87,947 -0.06(-1.16%)
Mar 24, 2016 5.218 5.426 5.426 5.426 83,408 +0.20(+3.89%)
Mar 23, 2016 5.315 5.315 5.218 5.223 32,361 -0.07(-1.37%)
Mar 22, 2016 5.310 5.339 5.271 5.295 33,727 -0.06(-1.17%)
Mar 21, 2016 5.300 5.358 5.276 5.358 211,451 +0.02(+0.45%)
Mar 18, 2016 5.136 5.349 5.122 5.334 190,310 +0.21(+4.05%)
Mar 17, 2016 5.068 5.136 5.068 5.126 25,577 +0.05(+1.05%)
Mar 16, 2016 5.064 5.117 5.049 5.073 58,404 +0.00(+0.10%)
Mar 15, 2016 5.117 5.155 5.068 5.068 48,954 -0.06(-1.13%)
Mar 14, 2016 5.044 5.151 5.001 5.126 26,713 +0.05(+1.05%)
Mar 11, 2016 5.126 5.126 5.049 5.073 126,894 -0.03(-0.66%)
Mar 10, 2016 5.170 5.170 5.001 5.107 30,585 -0.07(-1.31%)
Mar 09, 2016 5.122 5.242 5.117 5.175 29,273 +0.17(+3.38%)
Mar 08, 2016 5.015 5.052 4.941 5.006 75,735 -0.02(-0.46%)
Mar 07, 2016 5.056 5.089 4.983 5.029 87,717 +0.00(+0.09%)
Mar 04, 2016 5.024 5.079 4.987 5.024 85,172 +0.03(+0.55%)
Mar 03, 2016 4.775 5.024 4.775 4.996 131,398 +0.24(+5.15%)
Mar 02, 2016 4.383 4.766 4.383 4.752 860,284 +0.53(+12.45%)
Mar 01, 2016 4.637 4.637 4.180 4.226 952,031 -0.36(-7.85%)
Feb 29, 2016 4.586 4.655 4.581 4.586 48,891 +0.01(+0.30%)
Feb 26, 2016 4.567 4.641 4.561 4.572 187,963 -0.02(-0.50%)
Feb 25, 2016 4.604 4.623 4.595 4.595 56,439 +0.00(+0.00%)
Feb 24, 2016 4.641 4.641 4.567 4.595 26,132 -0.06(-1.29%)
Feb 23, 2016 4.752 4.752 4.632 4.655 78,321 -0.09(-1.94%)
Feb 22, 2016 4.789 4.812 4.733 4.747 33,042 -0.02(-0.48%)
Feb 19, 2016 4.789 4.886 4.752 4.770 49,865 -0.04(-0.86%)
Feb 18, 2016 4.803 4.821 4.761 4.812 57,104 -0.03(-0.67%)
Feb 17, 2016 4.844 4.867 4.803 4.844 26,151 +0.00(+0.00%)
Feb 16, 2016 4.853 4.899 4.816 4.844 24,435 +0.04(+0.77%)
Feb 12, 2016 4.794 4.807 4.807 4.807 23,843 +0.03(+0.58%)
Feb 11, 2016 4.701 4.807 4.668 4.780 23,470 +0.03(+0.58%)
Feb 10, 2016 4.701 4.807 4.701 4.752 21,192 +0.06(+1.28%)
Feb 09, 2016 4.816 4.837 4.660 4.692 20,151 -0.17(-3.42%)
Feb 08, 2016 4.710 4.890 4.660 4.858 30,701 +0.15(+3.13%)
Feb 05, 2016 4.756 4.780 4.577 4.710 95,681 -0.04(-0.87%)
Feb 04, 2016 4.959 4.959 4.696 4.752 82,307 -0.18(-3.74%)
Feb 03, 2016 4.987 4.987 4.844 4.936 53,071 -0.04(-0.74%)
Feb 02, 2016 4.996 4.996 4.964 4.973 38,364 -0.05(-1.01%)
Feb 01, 2016 5.052 5.070 4.996 5.024 34,280 -0.06(-1.18%)
Jan 29, 2016 4.978 5.098 4.978 5.084 37,939 +0.12(+2.51%)
Jan 28, 2016 4.959 4.996 4.936 4.959 28,765 -0.02(-0.46%)
Jan 27, 2016 4.983 5.010 4.959 4.983 49,802 -0.01(-0.28%)
Jan 26, 2016 5.006 5.070 4.987 4.996 94,974 -0.03(-0.55%)
Jan 25, 2016 5.033 5.070 4.992 5.024 50,348 -0.03(-0.64%)
Jan 22, 2016 5.052 5.075 5.035 5.056 39,376 +0.00(+0.09%)
Jan 21, 2016 5.107 5.107 5.006 5.052 30,116 -0.08(-1.53%)
Jan 20, 2016 5.172 5.172 4.881 5.130 72,817 -0.04(-0.80%)
Jan 19, 2016 5.213 5.213 5.116 5.172 39,551 -0.07(-1.32%)
Jan 15, 2016 5.250 5.241 5.241 5.241 21,675 -0.11(-1.98%)
Jan 14, 2016 5.222 5.522 5.222 5.347 17,561 +0.12(+2.39%)
Jan 13, 2016 5.352 5.361 5.167 5.222 119,813 -0.13(-2.41%)
Jan 12, 2016 5.515 5.515 5.310 5.352 75,559 -0.12(-2.27%)
Jan 11, 2016 5.495 5.499 5.458 5.476 10,939 +0.03(+0.51%)
Jan 08, 2016 5.508 5.536 5.448 5.448 35,812 -0.07(-1.34%)
Jan 07, 2016 5.693 5.725 5.518 5.522 20,043 -0.20(-3.55%)
Jan 06, 2016 5.661 5.776 5.661 5.725 18,567 +0.01(+0.24%)
Jan 05, 2016 5.578 5.739 5.559 5.711 18,476 +0.17(+3.00%)
Jan 04, 2016 5.605 5.605 5.490 5.545 131,843 -0.05(-0.83%)
Dec 31, 2015 5.711 5.591 5.591 5.591 15,823 -0.12(-2.02%)
Dec 30, 2015 5.804 5.804 5.679 5.707 5,895 -0.09(-1.51%)
Dec 29, 2015 5.818 5.868 5.758 5.794 45,404 +0.00(+0.08%)
Dec 28, 2015 5.767 5.804 5.721 5.790 96,643 +0.07(+1.21%)
Dec 24, 2015 5.781 5.721 5.721 5.721 74,348 +0.01(+0.16%)
Dec 23, 2015 5.716 5.734 5.647 5.711 46,975 +0.03(+0.57%)
Dec 22, 2015 5.642 5.721 5.615 5.679 24,621 +0.06(+1.07%)
Dec 21, 2015 5.642 5.661 5.559 5.619 21,348 -0.06(-1.14%)
Dec 18, 2015 5.698 5.748 5.559 5.684 63,965 -0.03(-0.56%)
Dec 17, 2015 5.771 5.822 5.693 5.716 14,106 -0.05(-0.88%)
Dec 16, 2015 5.555 5.804 5.536 5.767 34,011 +0.19(+3.39%)
Dec 15, 2015 5.412 5.628 5.402 5.578 42,107 +0.12(+2.28%)
Dec 14, 2015 5.495 5.587 5.444 5.453 42,406 -0.02(-0.42%)
Dec 11, 2015 5.430 5.601 5.430 5.476 183,472 +0.01(+0.17%)
Dec 10, 2015 5.481 5.481 5.439 5.467 23,852 -0.03(-0.50%)
Dec 09, 2015 5.568 5.572 5.471 5.495 17,858 -0.07(-1.33%)
Dec 08, 2015 5.564 5.596 5.541 5.568 14,668 +0.00(+0.08%)
Dec 07, 2015 5.612 5.619 5.564 5.564 23,453 -0.06(-1.07%)
Dec 04, 2015 5.661 5.675 5.610 5.624 33,270 -0.03(-0.49%)
Dec 03, 2015 5.707 5.728 5.638 5.651 32,381 -0.07(-1.29%)
Dec 02, 2015 5.781 5.781 5.698 5.725 25,178 -0.05(-0.80%)
Dec 01, 2015 5.878 5.882 5.744 5.771 30,419 -0.10(-1.73%)
Nov 30, 2015 5.781 5.942 5.781 5.873 27,361 +0.11(+1.92%)
Nov 27, 2015 5.739 5.781 5.737 5.762 4,751 +0.02(+0.40%)
Nov 25, 2015 5.702 5.739 5.739 5.739 34,898 +0.02(+0.40%)
Nov 24, 2015 5.692 5.721 5.675 5.716 38,563 -0.00(-0.08%)
Nov 23, 2015 5.730 5.804 5.666 5.721 42,066 +0.00(+0.00%)
Nov 20, 2015 5.721 5.730 5.711 5.721 23,366 -0.00(-0.08%)
Nov 19, 2015 5.721 5.732 5.698 5.725 42,660 +0.01(+0.16%)
Nov 18, 2015 5.748 5.767 5.707 5.716 23,021 -0.01(-0.16%)
Nov 17, 2015 5.771 5.771 5.711 5.725 10,705 -0.01(-0.24%)
Nov 16, 2015 5.703 5.744 5.695 5.739 24,907 +0.06(+1.06%)
Nov 13, 2015 5.661 5.716 5.610 5.679 12,931 +0.01(+0.24%)
Nov 12, 2015 5.642 5.679 5.485 5.665 41,082 -0.07(-1.21%)
Nov 11, 2015 5.850 5.850 5.725 5.734 17,815 -0.01(-0.16%)
Nov 10, 2015 5.794 5.794 5.665 5.744 43,165 -0.04(-0.64%)
Nov 09, 2015 5.853 5.853 5.776 5.781 38,780 -0.08(-1.39%)
Nov 06, 2015 5.844 5.885 5.799 5.862 68,004 -0.02(-0.38%)
Nov 05, 2015 5.898 5.898 5.839 5.885 47,131 +0.00(+0.00%)
Nov 04, 2015 5.946 5.946 5.862 5.885 60,047 -0.07(-1.14%)
Nov 03, 2015 5.894 6.016 5.894 5.953 136,411 +0.07(+1.23%)
Nov 02, 2015 5.885 5.885 5.849 5.880 25,221 +0.03(+0.46%)
Oct 30, 2015 5.839 5.876 5.835 5.853 22,632 -0.01(-0.23%)
Oct 29, 2015 5.935 5.935 5.844 5.867 11,635 -0.09(-1.52%)
Oct 28, 2015 5.930 5.962 5.907 5.957 78,822 +0.06(+1.08%)
Oct 27, 2015 5.858 5.907 5.858 5.894 45,388 -0.02(-0.31%)
Oct 26, 2015 5.903 5.921 5.894 5.912 13,234 +0.01(+0.15%)
Oct 23, 2015 5.907 5.921 5.876 5.903 46,689 -0.01(-0.15%)
Oct 22, 2015 5.894 5.953 5.885 5.912 41,776 +0.03(+0.54%)
Oct 21, 2015 5.916 5.935 5.876 5.880 36,405 -0.04(-0.61%)
Oct 20, 2015 5.930 5.944 5.880 5.916 55,614 +0.03(+0.54%)
Oct 19, 2015 5.898 5.953 5.862 5.885 51,131 -0.01(-0.23%)
Oct 16, 2015 5.925 5.930 5.835 5.898 63,853 -0.01(-0.23%)
Oct 15, 2015 5.864 5.935 5.844 5.912 20,334 +0.04(+0.62%)
Oct 14, 2015 5.930 6.007 5.862 5.876 18,828 -0.03(-0.54%)
Oct 13, 2015 5.907 5.935 5.898 5.907 25,576 -0.02(-0.38%)
Oct 12, 2015 5.975 5.975 5.907 5.930 14,741 -0.06(-1.06%)
Oct 09, 2015 5.980 5.998 5.966 5.993 71,102 +0.02(+0.38%)
Oct 08, 2015 5.744 5.987 5.744 5.971 27,956 +0.20(+3.53%)
Oct 07, 2015 5.609 5.767 5.609 5.767 20,730 +0.21(+3.75%)
Oct 06, 2015 5.577 5.631 5.523 5.559 18,521 +0.01(+0.16%)
Oct 05, 2015 5.428 5.568 5.391 5.550 97,734 +0.15(+2.85%)
Oct 02, 2015 5.369 5.423 5.301 5.396 67,914 -0.04(-0.67%)
Oct 01, 2015 5.627 5.627 5.423 5.432 48,023 -0.17(-2.99%)
Sep 30, 2015 5.595 5.695 5.568 5.600 48,893 -0.04(-0.64%)
Sep 29, 2015 5.695 5.695 5.600 5.636 62,228 -0.02(-0.40%)
Sep 28, 2015 5.803 5.849 5.572 5.658 119,401 -0.17(-2.87%)
Sep 25, 2015 5.903 5.930 5.817 5.826 25,190 -0.06(-1.00%)
Sep 24, 2015 5.921 5.935 5.758 5.885 143,966 -0.03(-0.54%)
Sep 23, 2015 5.898 5.944 5.898 5.916 68,557 +0.01(+0.15%)
Sep 22, 2015 5.885 5.925 5.858 5.907 72,544 -0.03(-0.53%)
Sep 21, 2015 5.962 5.966 5.907 5.939 131,240 +0.05(+0.92%)
Sep 18, 2015 6.197 6.360 5.862 5.885 686,817 -0.36(-5.73%)
Sep 17, 2015 6.111 6.401 6.102 6.242 75,895 +0.19(+3.14%)
Sep 16, 2015 6.057 6.102 5.930 6.052 63,255 +0.06(+0.98%)
Sep 15, 2015 5.953 5.998 5.948 5.993 70,642 +0.05(+0.76%)
Sep 14, 2015 5.980 5.998 5.921 5.948 78,396 -0.05(-0.76%)
Sep 11, 2015 5.930 6.030 5.907 5.993 183,633 +0.05(+0.84%)
Sep 10, 2015 5.930 6.025 5.925 5.944 232,425 +0.00(+0.08%)
Sep 09, 2015 5.989 6.021 5.862 5.939 277,844 -0.01(-0.15%)
Sep 08, 2015 5.885 5.980 5.885 5.948 74,996 +0.12(+2.02%)
Sep 04, 2015 5.835 5.830 5.830 5.830 39,321 -0.04(-0.62%)
Sep 03, 2015 5.867 5.894 5.810 5.867 57,867 -0.01(-0.15%)
Sep 02, 2015 5.844 5.916 5.839 5.876 30,205 +0.06(+1.09%)
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.