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 )

3.610 -0.050 (-1.37%)
Streaming Delayed Price Updated: 2:47 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 (%)
May 31, 2016 6.850 6.850 6.767 6.781 37,103 -0.07(-1.00%)
May 27, 2016 6.713 6.850 6.850 6.850 276,762 +0.11(+1.68%)
May 26, 2016 6.727 6.752 6.701 6.737 51,669 -0.02(-0.36%)
May 25, 2016 6.762 6.772 6.698 6.762 36,050 -0.02(-0.36%)
May 24, 2016 6.781 6.811 6.776 6.786 68,031 -0.00(-0.07%)
May 23, 2016 6.767 6.806 6.752 6.791 53,969 +0.03(+0.51%)
May 20, 2016 6.737 6.781 6.663 6.757 50,455 +0.01(+0.22%)
May 19, 2016 6.752 6.776 6.604 6.742 55,362 -0.01(-0.22%)
May 18, 2016 6.781 6.875 6.683 6.757 61,737 -0.01(-0.15%)
May 17, 2016 6.860 6.860 6.447 6.767 339,701 -0.10(-1.50%)
May 16, 2016 6.890 6.914 6.811 6.870 53,756 +0.00(+0.07%)
May 13, 2016 6.835 6.890 6.752 6.865 38,110 +0.03(+0.50%)
May 12, 2016 6.781 6.850 6.767 6.831 39,507 +0.01(+0.14%)
May 11, 2016 6.742 6.904 6.742 6.821 45,013 +0.06(+0.95%)
May 10, 2016 6.771 6.786 6.641 6.757 66,438 +0.00(+0.07%)
May 09, 2016 6.689 6.769 6.689 6.752 54,146 +0.05(+0.72%)
May 06, 2016 6.769 6.810 6.694 6.704 90,492 -0.02(-0.36%)
May 05, 2016 6.737 6.834 6.631 6.728 449,087 -0.11(-1.55%)
May 04, 2016 6.593 6.834 6.593 6.834 501,229 +0.24(+3.66%)
May 03, 2016 6.670 6.670 6.559 6.593 61,875 -0.10(-1.52%)
May 02, 2016 6.609 6.694 6.602 6.694 49,191 +0.12(+1.76%)
Apr 29, 2016 6.612 6.617 6.544 6.578 20,794 -0.01(-0.15%)
Apr 28, 2016 6.568 6.622 6.549 6.588 20,742 -0.02(-0.29%)
Apr 27, 2016 6.593 6.636 6.568 6.607 29,457 +0.03(+0.51%)
Apr 26, 2016 6.385 6.622 6.385 6.573 67,527 +0.18(+2.79%)
Apr 25, 2016 6.322 6.399 6.245 6.395 27,560 +0.11(+1.69%)
Apr 22, 2016 6.148 6.337 6.148 6.288 52,170 +0.13(+2.12%)
Apr 21, 2016 6.279 6.315 6.037 6.158 113,733 -0.13(-2.00%)
Apr 20, 2016 6.361 6.385 6.264 6.283 107,387 -0.06(-0.91%)
Apr 19, 2016 6.395 6.399 6.332 6.341 66,177 +0.03(+0.46%)
Apr 18, 2016 6.254 6.356 6.206 6.312 48,280 +0.06(+1.00%)
Apr 15, 2016 6.158 6.269 6.158 6.250 52,574 +0.09(+1.49%)
Apr 14, 2016 6.032 6.168 5.989 6.158 35,306 +0.14(+2.41%)
Apr 13, 2016 5.916 6.032 5.866 6.013 64,962 +0.14(+2.47%)
Apr 12, 2016 5.762 5.868 5.738 5.868 98,703 +0.14(+2.53%)
Apr 11, 2016 5.786 5.810 5.718 5.723 33,621 -0.05(-0.84%)
Apr 08, 2016 5.796 5.815 5.747 5.771 48,299 -0.02(-0.42%)
Apr 07, 2016 5.670 5.883 5.670 5.796 99,952 +0.11(+1.95%)
Apr 06, 2016 5.694 5.767 5.680 5.685 25,444 +0.02(+0.34%)
Apr 05, 2016 5.569 5.694 5.569 5.665 33,966 +0.10(+1.73%)
Apr 04, 2016 5.569 5.689 5.542 5.569 35,612 +0.04(+0.70%)
Apr 01, 2016 5.390 5.578 5.380 5.530 75,004 +0.13(+2.32%)
Mar 31, 2016 5.433 5.516 5.400 5.404 9,574 -0.03(-0.53%)
Mar 30, 2016 5.458 5.472 5.433 5.433 19,496 -0.01(-0.27%)
Mar 29, 2016 5.327 5.501 5.298 5.448 85,709 +0.09(+1.62%)
Mar 28, 2016 5.361 5.544 5.303 5.361 87,982 -0.06(-1.16%)
Mar 24, 2016 5.216 5.424 5.424 5.424 83,441 +0.20(+3.89%)
Mar 23, 2016 5.313 5.313 5.216 5.221 32,374 -0.07(-1.37%)
Mar 22, 2016 5.308 5.337 5.269 5.293 33,741 -0.06(-1.17%)
Mar 21, 2016 5.298 5.356 5.274 5.356 211,536 +0.02(+0.45%)
Mar 18, 2016 5.134 5.346 5.119 5.332 190,386 +0.21(+4.05%)
Mar 17, 2016 5.066 5.134 5.066 5.124 25,587 +0.05(+1.05%)
Mar 16, 2016 5.062 5.115 5.047 5.071 58,428 +0.00(+0.10%)
Mar 15, 2016 5.115 5.153 5.066 5.066 48,974 -0.06(-1.13%)
Mar 14, 2016 5.042 5.148 4.999 5.124 26,724 +0.05(+1.05%)
Mar 11, 2016 5.124 5.124 5.047 5.071 126,945 -0.03(-0.66%)
Mar 10, 2016 5.168 5.168 4.999 5.105 30,598 -0.07(-1.31%)
Mar 09, 2016 5.119 5.240 5.115 5.173 29,285 +0.17(+3.38%)
Mar 08, 2016 5.013 5.050 4.939 5.004 75,765 -0.02(-0.46%)
Mar 07, 2016 5.054 5.087 4.981 5.027 87,752 +0.00(+0.09%)
Mar 04, 2016 5.022 5.077 4.985 5.022 85,207 +0.03(+0.55%)
Mar 03, 2016 4.773 5.022 4.773 4.994 131,451 +0.24(+5.15%)
Mar 02, 2016 4.381 4.764 4.381 4.750 860,629 +0.53(+12.45%)
Mar 01, 2016 4.635 4.635 4.178 4.224 952,413 -0.36(-7.85%)
Feb 29, 2016 4.584 4.653 4.579 4.584 48,911 +0.01(+0.30%)
Feb 26, 2016 4.565 4.639 4.559 4.570 188,039 -0.02(-0.50%)
Feb 25, 2016 4.602 4.621 4.593 4.593 56,462 +0.00(+0.00%)
Feb 24, 2016 4.639 4.639 4.565 4.593 26,142 -0.06(-1.29%)
Feb 23, 2016 4.750 4.750 4.630 4.653 78,352 -0.09(-1.94%)
Feb 22, 2016 4.787 4.810 4.731 4.745 33,055 -0.02(-0.48%)
Feb 19, 2016 4.787 4.884 4.750 4.768 49,885 -0.04(-0.86%)
Feb 18, 2016 4.801 4.819 4.759 4.810 57,127 -0.03(-0.67%)
Feb 17, 2016 4.842 4.865 4.801 4.842 26,162 +0.00(+0.00%)
Feb 16, 2016 4.851 4.898 4.814 4.842 24,444 +0.04(+0.77%)
Feb 12, 2016 4.792 4.805 4.805 4.805 23,852 +0.03(+0.58%)
Feb 11, 2016 4.699 4.805 4.666 4.778 23,479 +0.03(+0.58%)
Feb 10, 2016 4.699 4.805 4.699 4.750 21,200 +0.06(+1.28%)
Feb 09, 2016 4.814 4.835 4.658 4.690 20,160 -0.17(-3.42%)
Feb 08, 2016 4.708 4.888 4.658 4.856 30,713 +0.15(+3.13%)
Feb 05, 2016 4.755 4.778 4.575 4.708 95,719 -0.04(-0.87%)
Feb 04, 2016 4.957 4.957 4.695 4.750 82,340 -0.18(-3.74%)
Feb 03, 2016 4.985 4.985 4.842 4.934 53,092 -0.04(-0.74%)
Feb 02, 2016 4.994 4.994 4.962 4.971 38,379 -0.05(-1.01%)
Feb 01, 2016 5.050 5.068 4.994 5.022 34,294 -0.06(-1.18%)
Jan 29, 2016 4.976 5.096 4.976 5.082 37,954 +0.12(+2.51%)
Jan 28, 2016 4.957 4.994 4.934 4.957 28,777 -0.02(-0.46%)
Jan 27, 2016 4.981 5.008 4.957 4.981 49,822 -0.01(-0.28%)
Jan 26, 2016 5.004 5.068 4.985 4.994 95,012 -0.03(-0.55%)
Jan 25, 2016 5.031 5.068 4.990 5.022 50,368 -0.03(-0.64%)
Jan 22, 2016 5.050 5.073 5.033 5.054 39,392 +0.00(+0.09%)
Jan 21, 2016 5.105 5.105 5.004 5.050 30,128 -0.08(-1.53%)
Jan 20, 2016 5.170 5.170 4.879 5.128 72,846 -0.04(-0.80%)
Jan 19, 2016 5.211 5.211 5.114 5.170 39,567 -0.07(-1.32%)
Jan 15, 2016 5.248 5.239 5.239 5.239 21,684 -0.11(-1.98%)
Jan 14, 2016 5.220 5.520 5.220 5.345 17,568 +0.12(+2.39%)
Jan 13, 2016 5.349 5.359 5.165 5.220 119,861 -0.13(-2.41%)
Jan 12, 2016 5.513 5.513 5.308 5.349 75,590 -0.12(-2.27%)
Jan 11, 2016 5.492 5.497 5.456 5.474 10,944 +0.03(+0.51%)
Jan 08, 2016 5.506 5.534 5.446 5.446 35,827 -0.07(-1.34%)
Jan 07, 2016 5.691 5.723 5.515 5.520 20,051 -0.20(-3.55%)
Jan 06, 2016 5.658 5.774 5.658 5.723 18,574 +0.01(+0.24%)
Jan 05, 2016 5.575 5.737 5.557 5.709 18,483 +0.17(+3.00%)
Jan 04, 2016 5.603 5.603 5.488 5.543 131,896 -0.05(-0.82%)
Dec 31, 2015 5.709 5.589 5.589 5.589 15,829 -0.12(-2.02%)
Dec 30, 2015 5.801 5.801 5.677 5.705 5,898 -0.09(-1.51%)
Dec 29, 2015 5.815 5.866 5.755 5.792 45,422 +0.00(+0.08%)
Dec 28, 2015 5.764 5.801 5.718 5.788 96,682 +0.07(+1.21%)
Dec 24, 2015 5.779 5.718 5.718 5.718 74,377 +0.01(+0.16%)
Dec 23, 2015 5.714 5.732 5.645 5.709 46,994 +0.03(+0.57%)
Dec 22, 2015 5.640 5.718 5.612 5.677 24,631 +0.06(+1.07%)
Dec 21, 2015 5.640 5.658 5.557 5.617 21,357 -0.06(-1.14%)
Dec 18, 2015 5.695 5.746 5.557 5.681 63,990 -0.03(-0.56%)
Dec 17, 2015 5.769 5.820 5.691 5.714 14,112 -0.05(-0.88%)
Dec 16, 2015 5.552 5.801 5.534 5.764 34,025 +0.19(+3.39%)
Dec 15, 2015 5.409 5.626 5.400 5.575 42,124 +0.12(+2.28%)
Dec 14, 2015 5.492 5.585 5.442 5.451 42,423 -0.02(-0.42%)
Dec 11, 2015 5.428 5.598 5.428 5.474 183,546 +0.01(+0.17%)
Dec 10, 2015 5.479 5.479 5.437 5.465 23,861 -0.03(-0.50%)
Dec 09, 2015 5.566 5.570 5.469 5.492 17,865 -0.07(-1.33%)
Dec 08, 2015 5.562 5.594 5.539 5.566 14,673 +0.00(+0.08%)
Dec 07, 2015 5.610 5.617 5.562 5.562 23,462 -0.06(-1.07%)
Dec 04, 2015 5.658 5.672 5.608 5.622 33,283 -0.03(-0.49%)
Dec 03, 2015 5.705 5.726 5.635 5.649 32,394 -0.07(-1.29%)
Dec 02, 2015 5.778 5.778 5.695 5.723 25,188 -0.05(-0.80%)
Dec 01, 2015 5.875 5.880 5.741 5.769 30,432 -0.10(-1.73%)
Nov 30, 2015 5.778 5.940 5.778 5.871 27,372 +0.11(+1.92%)
Nov 27, 2015 5.737 5.778 5.735 5.760 4,753 +0.02(+0.40%)
Nov 25, 2015 5.700 5.737 5.737 5.737 34,912 +0.02(+0.40%)
Nov 24, 2015 5.690 5.718 5.672 5.714 38,578 -0.00(-0.08%)
Nov 23, 2015 5.728 5.801 5.664 5.718 42,083 +0.00(+0.00%)
Nov 20, 2015 5.718 5.728 5.709 5.718 23,375 -0.00(-0.08%)
Nov 19, 2015 5.718 5.730 5.695 5.723 42,677 +0.01(+0.16%)
Nov 18, 2015 5.746 5.764 5.705 5.714 23,031 -0.01(-0.16%)
Nov 17, 2015 5.769 5.769 5.709 5.723 10,709 -0.01(-0.24%)
Nov 16, 2015 5.700 5.741 5.693 5.737 24,917 +0.06(+1.06%)
Nov 13, 2015 5.658 5.714 5.608 5.677 12,936 +0.01(+0.24%)
Nov 12, 2015 5.640 5.677 5.483 5.663 41,098 -0.07(-1.21%)
Nov 11, 2015 5.847 5.847 5.723 5.732 17,822 -0.01(-0.16%)
Nov 10, 2015 5.792 5.792 5.663 5.741 43,182 -0.04(-0.64%)
Nov 09, 2015 5.851 5.851 5.774 5.778 38,796 -0.08(-1.39%)
Nov 06, 2015 5.842 5.883 5.796 5.860 68,032 -0.02(-0.38%)
Nov 05, 2015 5.896 5.896 5.837 5.882 47,150 +0.00(+0.00%)
Nov 04, 2015 5.943 5.943 5.860 5.882 60,071 -0.07(-1.14%)
Nov 03, 2015 5.891 6.014 5.891 5.950 136,466 +0.07(+1.23%)
Nov 02, 2015 5.882 5.882 5.846 5.878 25,231 +0.03(+0.46%)
Oct 30, 2015 5.837 5.873 5.833 5.851 22,641 -0.01(-0.23%)
Oct 29, 2015 5.932 5.932 5.842 5.864 11,639 -0.09(-1.52%)
Oct 28, 2015 5.928 5.959 5.905 5.955 78,854 +0.06(+1.08%)
Oct 27, 2015 5.855 5.905 5.855 5.891 45,406 -0.02(-0.31%)
Oct 26, 2015 5.900 5.919 5.891 5.910 13,240 +0.01(+0.15%)
Oct 23, 2015 5.905 5.919 5.873 5.900 46,708 -0.01(-0.15%)
Oct 22, 2015 5.891 5.950 5.882 5.910 41,793 +0.03(+0.54%)
Oct 21, 2015 5.914 5.932 5.873 5.878 36,420 -0.04(-0.61%)
Oct 20, 2015 5.928 5.941 5.878 5.914 55,636 +0.03(+0.54%)
Oct 19, 2015 5.896 5.950 5.860 5.882 51,152 -0.01(-0.23%)
Oct 16, 2015 5.923 5.927 5.833 5.896 63,879 -0.01(-0.23%)
Oct 15, 2015 5.862 5.932 5.842 5.910 20,342 +0.04(+0.62%)
Oct 14, 2015 5.928 6.005 5.860 5.873 18,835 -0.03(-0.54%)
Oct 13, 2015 5.905 5.932 5.896 5.905 25,587 -0.02(-0.38%)
Oct 12, 2015 5.973 5.973 5.905 5.928 14,747 -0.06(-1.06%)
Oct 09, 2015 5.977 5.996 5.964 5.991 71,130 +0.02(+0.38%)
Oct 08, 2015 5.742 5.984 5.742 5.968 27,967 +0.20(+3.53%)
Oct 07, 2015 5.606 5.765 5.606 5.765 20,738 +0.21(+3.75%)
Oct 06, 2015 5.575 5.629 5.520 5.557 18,528 +0.01(+0.16%)
Oct 05, 2015 5.425 5.566 5.389 5.548 97,774 +0.15(+2.85%)
Oct 02, 2015 5.367 5.421 5.299 5.394 67,941 -0.04(-0.67%)
Oct 01, 2015 5.624 5.624 5.421 5.430 48,042 -0.17(-2.99%)
Sep 30, 2015 5.593 5.692 5.566 5.597 48,913 -0.04(-0.64%)
Sep 29, 2015 5.692 5.692 5.597 5.634 62,253 -0.02(-0.40%)
Sep 28, 2015 5.801 5.846 5.570 5.656 119,449 -0.17(-2.87%)
Sep 25, 2015 5.900 5.928 5.815 5.824 25,200 -0.06(-1.00%)
Sep 24, 2015 5.919 5.932 5.756 5.882 144,024 -0.03(-0.54%)
Sep 23, 2015 5.896 5.941 5.896 5.914 68,584 +0.01(+0.15%)
Sep 22, 2015 5.882 5.923 5.855 5.905 72,573 -0.03(-0.53%)
Sep 21, 2015 5.959 5.964 5.905 5.937 131,293 +0.05(+0.92%)
Sep 18, 2015 6.195 6.358 5.860 5.882 687,093 -0.36(-5.73%)
Sep 17, 2015 6.109 6.398 6.100 6.240 75,926 +0.19(+3.14%)
Sep 16, 2015 6.054 6.100 5.928 6.050 63,280 +0.06(+0.98%)
Sep 15, 2015 5.950 5.996 5.946 5.991 70,670 +0.05(+0.76%)
Sep 14, 2015 5.977 5.996 5.919 5.946 78,427 -0.05(-0.76%)
Sep 11, 2015 5.928 6.027 5.905 5.991 183,707 +0.05(+0.84%)
Sep 10, 2015 5.928 6.023 5.923 5.941 232,519 +0.00(+0.08%)
Sep 09, 2015 5.986 6.018 5.860 5.937 277,956 -0.01(-0.15%)
Sep 08, 2015 5.882 5.977 5.882 5.946 75,026 +0.12(+2.02%)
Sep 04, 2015 5.833 5.828 5.828 5.828 39,337 -0.04(-0.62%)
Sep 03, 2015 5.864 5.891 5.808 5.864 57,890 -0.01(-0.15%)
Sep 02, 2015 5.842 5.914 5.837 5.873 30,217 +0.06(+1.09%)
Sep 01, 2015 5.679 5.846 5.679 5.810 72,379 +0.01(+0.23%)
Aug 31, 2015 5.896 5.896 5.742 5.796 86,191 -0.12(-1.99%)
Aug 28, 2015 5.896 5.968 5.896 5.914 50,957 +0.03(+0.54%)
Aug 27, 2015 5.910 5.973 5.860 5.882 111,440 -0.02(-0.31%)
Aug 26, 2015 5.986 5.986 5.860 5.900 86,047 -0.01(-0.23%)
Aug 25, 2015 5.973 5.973 5.905 5.914 43,242 +0.07(+1.24%)
Aug 24, 2015 5.955 5.977 5.828 5.842 42,385 -0.14(-2.34%)
Aug 21, 2015 5.955 6.158 5.955 5.982 50,188 -0.04(-0.60%)
Aug 20, 2015 6.027 6.041 5.977 6.018 98,218 -0.01(-0.22%)
Aug 19, 2015 6.036 6.109 6.014 6.032 62,834 -0.00(-0.08%)
Aug 18, 2015 6.091 6.109 6.018 6.036 49,682 -0.07(-1.19%)
Aug 17, 2015 6.063 6.122 6.054 6.109 71,890 +0.03(+0.45%)
Aug 14, 2015 5.996 6.113 5.996 6.081 203,338 +0.08(+1.36%)
Aug 13, 2015 6.109 6.131 5.996 6.000 132,769 -0.13(-2.07%)
Aug 12, 2015 6.127 6.199 6.086 6.127 64,734 -0.03(-0.51%)
Aug 11, 2015 6.127 6.190 6.074 6.158 62,980 +0.03(+0.44%)
Aug 10, 2015 6.181 6.234 6.114 6.132 249,666 -0.05(-0.79%)
Aug 07, 2015 6.145 6.234 6.145 6.181 156,768 +0.03(+0.43%)
Aug 06, 2015 6.118 6.203 6.105 6.154 49,194 +0.01(+0.22%)
Aug 05, 2015 6.261 6.261 6.136 6.141 481,158 -0.08(-1.36%)
Aug 04, 2015 6.203 6.252 6.190 6.225 30,332 +0.03(+0.50%)
Aug 03, 2015 6.225 6.243 6.145 6.194 30,144 -0.06(-0.93%)
Jul 31, 2015 6.234 6.252 6.198 6.252 28,219 +0.06(+0.93%)
Jul 30, 2015 6.198 6.216 6.150 6.194 8,430 -0.04(-0.57%)
Jul 29, 2015 6.172 6.252 6.172 6.230 10,718 +0.04(+0.72%)
Jul 28, 2015 6.212 6.234 6.167 6.185 23,036 -0.01(-0.22%)
Jul 27, 2015 6.163 6.198 6.145 6.198 11,012 +0.04(+0.65%)
Jul 24, 2015 6.212 6.225 6.123 6.158 84,997 -0.07(-1.07%)
Jul 23, 2015 6.230 6.234 6.190 6.225 9,611 -0.00(-0.07%)
Jul 22, 2015 6.319 6.319 6.225 6.230 19,160 -0.08(-1.20%)
Jul 21, 2015 6.234 6.377 6.234 6.305 10,680 +0.07(+1.14%)
Jul 20, 2015 6.279 6.279 6.221 6.234 18,176 -0.06(-0.99%)
Jul 17, 2015 6.341 6.345 6.288 6.296 16,993 -0.07(-1.05%)
Jul 16, 2015 6.230 6.377 6.212 6.363 26,726 +0.16(+2.58%)
Jul 15, 2015 6.198 6.207 6.190 6.203 55,913 +0.00(+0.07%)
Jul 14, 2015 6.214 6.214 6.190 6.198 22,984 -0.01(-0.22%)
Jul 13, 2015 6.234 6.234 6.207 6.212 8,100 -0.01(-0.21%)
Jul 10, 2015 6.194 6.225 6.176 6.225 23,966 +0.08(+1.30%)
Jul 09, 2015 6.296 6.296 6.145 6.145 51,455 -0.08(-1.29%)
Jul 08, 2015 6.207 6.305 6.207 6.225 8,264 -0.01(-0.14%)
Jul 07, 2015 6.310 6.319 6.216 6.234 55,336 -0.06(-0.92%)
Jul 06, 2015 6.314 6.319 6.288 6.292 20,193 -0.03(-0.49%)
Jul 02, 2015 6.305 6.323 6.323 6.323 30,541 +0.00(+0.07%)
Jul 01, 2015 6.345 6.345 6.234 6.319 37,599 +0.00(+0.07%)
Jun 30, 2015 6.167 6.319 6.167 6.314 31,951 +0.13(+2.16%)
Jun 29, 2015 6.239 6.319 6.163 6.181 18,212 -0.14(-2.25%)
Jun 26, 2015 6.212 6.430 6.150 6.323 441,503 +0.11(+1.79%)
Jun 25, 2015 6.212 6.230 6.194 6.212 11,608 +0.01(+0.14%)
Jun 24, 2015 6.216 6.252 6.185 6.203 31,098 -0.03(-0.50%)
Jun 23, 2015 6.386 6.430 6.163 6.234 157,990 -0.17(-2.64%)
Jun 22, 2015 6.328 6.426 6.310 6.403 56,306 +0.01(+0.14%)
Jun 19, 2015 6.430 6.452 6.261 6.394 481,794 +0.00(+0.07%)
Jun 18, 2015 6.350 6.448 6.341 6.390 57,642 +0.07(+1.13%)
Jun 17, 2015 6.354 6.408 6.279 6.319 45,349 -0.06(-0.91%)
Jun 16, 2015 6.319 6.394 6.261 6.377 38,576 +0.14(+2.29%)
Jun 15, 2015 6.305 6.310 6.216 6.234 74,054 -0.08(-1.20%)
Jun 12, 2015 6.292 6.394 6.279 6.310 82,500 +0.01(+0.21%)
Jun 11, 2015 6.310 6.390 6.234 6.296 103,412 -0.01(-0.21%)
Jun 10, 2015 6.390 6.394 6.256 6.310 110,693 -0.07(-1.05%)
Jun 09, 2015 6.403 6.408 6.270 6.377 100,872 +0.02(+0.28%)
Jun 08, 2015 6.292 6.390 6.270 6.359 102,900 +0.10(+1.64%)
Jun 05, 2015 6.256 6.292 6.198 6.256 28,361 -0.05(-0.78%)
Jun 04, 2015 6.323 6.354 6.194 6.305 86,513 -0.02(-0.35%)
Jun 03, 2015 6.132 6.417 6.092 6.328 196,146 +0.20(+3.20%)
Jun 02, 2015 6.083 6.176 6.038 6.132 34,666 +0.07(+1.10%)
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.