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%)
Official Closing Price Updated: 7:00 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 (%)
Sep 30, 2015 5.690 5.791 5.662 5.694 48,079 -0.04(-0.64%)
Sep 29, 2015 5.791 5.791 5.694 5.731 61,190 -0.02(-0.40%)
Sep 28, 2015 5.902 5.948 5.667 5.754 117,411 -0.17(-2.87%)
Sep 25, 2015 6.003 6.031 5.915 5.925 24,770 -0.06(-1.00%)
Sep 24, 2015 6.021 6.035 5.856 5.984 141,567 -0.03(-0.54%)
Sep 23, 2015 5.998 6.044 5.998 6.017 67,414 +0.01(+0.15%)
Sep 22, 2015 5.984 6.026 5.957 6.008 71,335 -0.03(-0.53%)
Sep 21, 2015 6.063 6.067 6.008 6.040 129,052 +0.06(+0.92%)
Sep 18, 2015 6.302 6.468 5.961 5.984 675,370 -0.36(-5.73%)
Sep 17, 2015 6.215 6.509 6.205 6.348 74,630 +0.19(+3.14%)
Sep 16, 2015 6.159 6.205 6.031 6.155 62,201 +0.06(+0.98%)
Sep 15, 2015 6.054 6.100 6.049 6.095 69,465 +0.05(+0.76%)
Sep 14, 2015 6.081 6.100 6.021 6.049 77,089 -0.05(-0.76%)
Sep 11, 2015 6.031 6.132 6.008 6.095 180,572 +0.05(+0.84%)
Sep 10, 2015 6.031 6.127 6.026 6.044 228,552 +0.00(+0.08%)
Sep 09, 2015 6.090 6.123 5.961 6.040 273,214 -0.01(-0.15%)
Sep 08, 2015 5.984 6.081 5.984 6.049 73,746 +0.12(+2.02%)
Sep 04, 2015 5.934 5.929 5.929 5.929 38,666 -0.04(-0.62%)
Sep 03, 2015 5.966 5.994 5.909 5.966 56,902 -0.01(-0.15%)
Sep 02, 2015 5.943 6.017 5.938 5.975 29,701 +0.06(+1.09%)
Sep 01, 2015 5.777 5.948 5.777 5.911 71,144 +0.01(+0.23%)
Aug 31, 2015 5.998 5.998 5.842 5.897 84,721 -0.12(-1.99%)
Aug 28, 2015 5.998 6.072 5.998 6.017 50,088 +0.03(+0.54%)
Aug 27, 2015 6.012 6.077 5.961 5.984 109,539 -0.02(-0.31%)
Aug 26, 2015 6.090 6.090 5.961 6.003 84,579 -0.01(-0.23%)
Aug 25, 2015 6.077 6.077 6.008 6.017 42,505 +0.07(+1.24%)
Aug 24, 2015 6.058 6.081 5.929 5.943 41,662 -0.14(-2.34%)
Aug 21, 2015 6.058 6.265 6.058 6.086 49,332 -0.04(-0.60%)
Aug 20, 2015 6.132 6.146 6.081 6.123 96,542 -0.01(-0.23%)
Aug 19, 2015 6.141 6.215 6.118 6.136 61,762 -0.00(-0.07%)
Aug 18, 2015 6.196 6.215 6.123 6.141 48,835 -0.07(-1.19%)
Aug 17, 2015 6.169 6.228 6.159 6.215 70,664 +0.03(+0.45%)
Aug 14, 2015 6.100 6.219 6.100 6.187 199,869 +0.08(+1.36%)
Aug 13, 2015 6.215 6.238 6.100 6.104 130,504 -0.13(-2.07%)
Aug 12, 2015 6.233 6.307 6.192 6.233 63,630 -0.03(-0.51%)
Aug 11, 2015 6.234 6.297 6.179 6.265 61,906 +0.03(+0.44%)
Aug 10, 2015 6.288 6.342 6.220 6.238 245,407 -0.05(-0.79%)
Aug 07, 2015 6.252 6.342 6.252 6.288 154,093 +0.03(+0.43%)
Aug 06, 2015 6.225 6.311 6.211 6.261 48,355 +0.01(+0.22%)
Aug 05, 2015 6.370 6.370 6.243 6.247 472,949 -0.09(-1.36%)
Aug 04, 2015 6.311 6.360 6.297 6.333 29,815 +0.03(+0.50%)
Aug 03, 2015 6.333 6.351 6.252 6.302 29,629 -0.06(-0.93%)
Jul 31, 2015 6.342 6.360 6.306 6.360 27,738 +0.06(+0.93%)
Jul 30, 2015 6.306 6.324 6.256 6.302 8,286 -0.04(-0.57%)
Jul 29, 2015 6.279 6.360 6.279 6.338 10,535 +0.05(+0.72%)
Jul 28, 2015 6.320 6.342 6.274 6.292 22,643 -0.01(-0.22%)
Jul 27, 2015 6.270 6.306 6.252 6.306 10,825 +0.04(+0.65%)
Jul 24, 2015 6.320 6.333 6.229 6.265 83,547 -0.07(-1.07%)
Jul 23, 2015 6.338 6.342 6.297 6.333 9,447 -0.00(-0.07%)
Jul 22, 2015 6.428 6.428 6.333 6.338 18,833 -0.08(-1.20%)
Jul 21, 2015 6.342 6.487 6.342 6.415 10,498 +0.07(+1.14%)
Jul 20, 2015 6.388 6.388 6.329 6.342 17,866 -0.06(-0.99%)
Jul 17, 2015 6.451 6.456 6.397 6.406 16,703 -0.07(-1.05%)
Jul 16, 2015 6.338 6.487 6.320 6.474 26,270 +0.16(+2.58%)
Jul 15, 2015 6.306 6.315 6.297 6.311 54,959 +0.00(+0.07%)
Jul 14, 2015 6.322 6.322 6.297 6.306 22,592 -0.01(-0.22%)
Jul 13, 2015 6.342 6.342 6.315 6.320 7,962 -0.01(-0.21%)
Jul 10, 2015 6.302 6.333 6.283 6.333 23,557 +0.08(+1.30%)
Jul 09, 2015 6.406 6.406 6.252 6.252 50,578 -0.08(-1.29%)
Jul 08, 2015 6.315 6.415 6.315 6.333 8,123 -0.01(-0.14%)
Jul 07, 2015 6.419 6.428 6.324 6.342 54,392 -0.06(-0.92%)
Jul 06, 2015 6.424 6.428 6.397 6.401 19,848 -0.03(-0.49%)
Jul 02, 2015 6.415 6.433 6.433 6.433 30,020 +0.00(+0.07%)
Jul 01, 2015 6.456 6.456 6.342 6.428 36,958 +0.00(+0.07%)
Jun 30, 2015 6.274 6.428 6.274 6.424 31,406 +0.14(+2.16%)
Jun 29, 2015 6.347 6.428 6.270 6.288 17,901 -0.14(-2.25%)
Jun 26, 2015 6.320 6.542 6.256 6.433 433,971 +0.11(+1.79%)
Jun 25, 2015 6.320 6.338 6.302 6.320 11,410 +0.01(+0.14%)
Jun 24, 2015 6.324 6.360 6.292 6.311 30,567 -0.03(-0.50%)
Jun 23, 2015 6.496 6.542 6.270 6.342 155,294 -0.17(-2.64%)
Jun 22, 2015 6.437 6.537 6.419 6.514 55,345 +0.01(+0.14%)
Jun 19, 2015 6.542 6.564 6.370 6.505 473,574 +0.00(+0.07%)
Jun 18, 2015 6.460 6.560 6.451 6.501 56,659 +0.07(+1.13%)
Jun 17, 2015 6.465 6.519 6.388 6.428 44,576 -0.06(-0.91%)
Jun 16, 2015 6.428 6.505 6.370 6.487 37,918 +0.14(+2.29%)
Jun 15, 2015 6.415 6.419 6.324 6.342 72,791 -0.08(-1.20%)
Jun 12, 2015 6.401 6.505 6.388 6.419 81,093 +0.01(+0.21%)
Jun 11, 2015 6.419 6.501 6.342 6.406 101,648 -0.01(-0.21%)
Jun 10, 2015 6.501 6.505 6.365 6.419 108,804 -0.07(-1.05%)
Jun 09, 2015 6.514 6.519 6.379 6.487 99,151 +0.02(+0.28%)
Jun 08, 2015 6.401 6.501 6.379 6.469 101,145 +0.10(+1.64%)
Jun 05, 2015 6.365 6.401 6.306 6.365 27,877 -0.05(-0.78%)
Jun 04, 2015 6.433 6.465 6.302 6.415 85,037 -0.02(-0.35%)
Jun 03, 2015 6.238 6.528 6.197 6.437 192,800 +0.20(+3.20%)
Jun 02, 2015 6.188 6.283 6.143 6.238 34,075 +0.07(+1.10%)
Jun 01, 2015 6.148 6.188 6.075 6.170 66,533 +0.00(+0.07%)
May 29, 2015 6.043 6.170 6.025 6.166 58,725 +0.10(+1.64%)
May 28, 2015 5.926 6.089 5.926 6.066 17,550 +0.14(+2.37%)
May 27, 2015 5.876 5.935 5.876 5.926 193,539 +0.05(+0.93%)
May 26, 2015 5.889 5.930 5.867 5.871 215,148 -0.02(-0.31%)
May 22, 2015 5.916 5.889 5.889 5.889 281,663 -0.04(-0.69%)
May 21, 2015 5.853 5.939 5.835 5.930 882,480 +0.10(+1.63%)
May 20, 2015 5.853 5.953 5.821 5.835 796,191 -0.03(-0.54%)
May 19, 2015 5.907 5.930 5.867 5.867 43,573 -0.02(-0.31%)
May 18, 2015 5.957 5.957 5.858 5.885 35,307 -0.09(-1.44%)
May 15, 2015 5.944 6.003 5.835 5.971 132,280 +0.05(+0.76%)
May 14, 2015 5.803 6.023 5.803 5.926 111,771 +0.15(+2.59%)
May 13, 2015 6.030 6.030 5.713 5.776 721,603 -0.30(-4.92%)
May 12, 2015 6.215 6.234 6.007 6.075 937,912 -0.16(-2.54%)
May 11, 2015 6.229 6.292 6.229 6.234 113,007 -0.01(-0.22%)
May 08, 2015 6.270 6.292 6.152 6.247 306,094 +0.05(+0.73%)
May 07, 2015 6.206 6.288 6.170 6.202 53,878 -0.03(-0.51%)
May 06, 2015 6.374 6.379 6.116 6.234 868,894 -0.11(-1.71%)
May 05, 2015 6.379 6.392 6.320 6.342 71,994 -0.04(-0.57%)
May 04, 2015 6.474 6.483 6.360 6.379 29,987 -0.12(-1.88%)
May 01, 2015 6.451 6.510 6.442 6.501 47,165 +0.08(+1.20%)
Apr 30, 2015 6.410 6.469 6.379 6.424 70,343 -0.00(-0.07%)
Apr 29, 2015 6.460 6.514 6.428 6.428 36,806 -0.05(-0.77%)
Apr 28, 2015 6.451 6.514 6.451 6.478 24,506 +0.02(+0.28%)
Apr 27, 2015 6.478 6.478 6.415 6.460 33,216 -0.01(-0.14%)
Apr 24, 2015 6.456 6.469 6.451 6.469 63,906 +0.00(+0.00%)
Apr 23, 2015 6.537 6.555 6.437 6.469 62,546 -0.04(-0.56%)
Apr 22, 2015 6.474 6.505 6.388 6.505 129,503 -0.01(-0.14%)
Apr 21, 2015 6.578 6.623 6.483 6.514 33,371 -0.08(-1.24%)
Apr 20, 2015 6.542 6.614 6.460 6.596 97,242 +0.05(+0.76%)
Apr 17, 2015 6.637 6.637 6.426 6.546 120,733 -0.12(-1.83%)
Apr 16, 2015 6.659 6.678 6.646 6.668 7,220 -0.02(-0.34%)
Apr 15, 2015 6.537 6.768 6.537 6.691 18,049 +0.11(+1.72%)
Apr 14, 2015 6.673 6.682 6.519 6.578 47,589 -0.08(-1.22%)
Apr 13, 2015 6.628 6.746 6.623 6.659 87,772 -0.00(-0.07%)
Apr 10, 2015 6.668 6.700 6.659 6.664 7,805 +0.00(+0.00%)
Apr 09, 2015 6.456 6.709 6.456 6.664 60,328 +0.14(+2.08%)
Apr 08, 2015 6.646 6.705 6.474 6.528 39,362 -0.07(-1.10%)
Apr 07, 2015 6.732 6.786 6.601 6.601 40,724 -0.12(-1.75%)
Apr 06, 2015 6.727 6.750 6.641 6.718 56,317 +0.01(+0.14%)
Apr 02, 2015 6.605 6.709 6.709 6.709 68,649 +0.18(+2.70%)
Apr 01, 2015 6.673 6.718 6.483 6.533 101,334 -0.05(-0.76%)
Mar 31, 2015 6.646 6.791 6.460 6.582 871,315 -0.06(-0.89%)
Mar 30, 2015 6.501 6.646 6.501 6.641 55,244 +0.17(+2.59%)
Mar 27, 2015 6.637 6.646 6.456 6.474 30,265 -0.15(-2.26%)
Mar 26, 2015 6.614 6.623 6.524 6.623 96,756 +0.01(+0.14%)
Mar 25, 2015 6.605 6.614 6.528 6.614 88,178 +0.01(+0.14%)
Mar 24, 2015 6.564 6.614 6.551 6.605 76,945 +0.07(+1.04%)
Mar 23, 2015 6.451 6.569 6.451 6.537 72,526 +0.08(+1.26%)
Mar 20, 2015 6.528 6.659 6.456 6.456 261,359 -0.07(-1.11%)
Mar 19, 2015 6.388 6.591 6.360 6.528 50,584 +0.18(+2.86%)
Mar 18, 2015 6.388 6.406 6.342 6.347 329,906 -0.05(-0.78%)
Mar 17, 2015 6.433 6.433 6.388 6.397 16,601 -0.05(-0.77%)
Mar 16, 2015 6.465 6.469 6.410 6.447 114,852 +0.02(+0.35%)
Mar 13, 2015 6.478 6.478 6.397 6.424 53,580 -0.04(-0.63%)
Mar 12, 2015 6.460 6.496 6.433 6.465 109,511 -0.03(-0.42%)
Mar 11, 2015 6.537 6.612 6.460 6.492 91,701 -0.06(-0.90%)
Mar 10, 2015 6.478 6.610 6.478 6.551 115,996 -0.04(-0.62%)
Mar 09, 2015 6.569 6.614 6.569 6.591 62,303 +0.00(+0.07%)
Mar 06, 2015 6.596 6.614 6.587 6.587 55,858 -0.00(-0.07%)
Mar 05, 2015 6.524 6.637 6.524 6.591 81,947 +0.05(+0.76%)
Mar 04, 2015 6.410 6.569 6.410 6.542 229,708 +0.13(+2.05%)
Mar 03, 2015 6.392 6.410 6.388 6.410 152,162 +0.01(+0.14%)
Mar 02, 2015 6.388 6.415 6.388 6.401 43,108 +0.01(+0.21%)
Feb 27, 2015 6.379 6.428 6.379 6.388 35,404 -0.00(-0.07%)
Feb 26, 2015 6.383 6.401 6.383 6.392 4,670 +0.00(+0.00%)
Feb 25, 2015 6.406 6.410 6.392 6.392 66,921 +0.01(+0.21%)
Feb 24, 2015 6.410 6.410 6.379 6.379 76,898 -0.00(-0.07%)
Feb 23, 2015 6.410 6.410 6.383 6.383 95,741 +0.02(+0.28%)
Feb 20, 2015 6.397 6.410 6.365 6.365 73,561 -0.03(-0.50%)
Feb 19, 2015 6.347 6.410 6.347 6.397 57,562 +0.05(+0.86%)
Feb 18, 2015 6.379 6.388 6.342 6.342 77,355 +0.00(+0.00%)
Feb 17, 2015 6.347 6.383 6.333 6.342 433,077 +0.00(+0.00%)
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.