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 )

3.680 +0.020 (+0.55%)
Streaming Delayed Price Updated: 12:10 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 (%)
Oct 31, 2019 10.22 10.24 10.11 10.20 223,328 -0.04(-0.38%)
Oct 30, 2019 10.22 10.28 10.15 10.24 373,431 +0.01(+0.13%)
Oct 29, 2019 10.13 10.28 10.13 10.22 275,972 +0.08(+0.84%)
Oct 28, 2019 10.08 10.17 10.02 10.14 389,017 +0.12(+1.24%)
Oct 25, 2019 10.17 10.21 9.990 10.02 201,475 -0.15(-1.47%)
Oct 24, 2019 10.23 10.23 10.17 10.17 150,984 -0.03(-0.32%)
Oct 23, 2019 10.29 10.33 10.19 10.20 164,215 -0.05(-0.51%)
Oct 22, 2019 10.39 10.39 10.23 10.25 237,839 -0.12(-1.19%)
Oct 21, 2019 10.21 10.39 10.21 10.37 258,378 +0.21(+2.05%)
Oct 18, 2019 10.26 10.31 10.15 10.17 279,427 -0.12(-1.20%)
Oct 17, 2019 10.22 10.30 10.20 10.29 233,073 +0.08(+0.83%)
Oct 16, 2019 10.22 10.28 10.19 10.21 198,448 -0.01(-0.06%)
Oct 15, 2019 10.15 10.32 10.14 10.21 243,103 +0.10(+1.03%)
Oct 14, 2019 10.16 10.21 10.08 10.11 235,709 -0.05(-0.51%)
Oct 11, 2019 10.14 10.40 10.14 10.16 307,968 +0.06(+0.58%)
Oct 10, 2019 10.11 10.19 10.08 10.10 251,981 +0.00(+0.00%)
Oct 09, 2019 10.08 10.19 10.06 10.10 314,759 +0.08(+0.78%)
Oct 08, 2019 10.04 10.12 10.01 10.02 335,780 -0.03(-0.26%)
Oct 07, 2019 10.04 10.08 9.990 10.05 378,853 +0.05(+0.46%)
Oct 04, 2019 10.02 10.07 9.990 10.00 486,427 -0.01(-0.06%)
Oct 03, 2019 10.14 10.14 9.977 10.01 693,129 -0.10(-0.97%)
Oct 02, 2019 10.07 10.12 9.977 10.11 455,564 +0.12(+1.24%)
Oct 01, 2019 10.11 10.16 9.977 9.984 289,554 -0.12(-1.16%)
Sep 30, 2019 10.15 10.15 10.06 10.10 445,186 +0.14(+1.44%)
Sep 27, 2019 10.02 10.10 9.938 9.958 123,217 -0.06(-0.59%)
Sep 26, 2019 10.02 10.07 9.971 10.02 123,201 -0.02(-0.19%)
Sep 25, 2019 9.906 10.08 9.906 10.04 164,929 +0.13(+1.32%)
Sep 24, 2019 9.997 10.01 9.893 9.906 190,561 -0.08(-0.78%)
Sep 23, 2019 9.867 10.02 9.847 9.984 236,929 +0.14(+1.46%)
Sep 20, 2019 9.945 10.02 9.841 9.841 529,699 -0.06(-0.59%)
Sep 19, 2019 9.971 10.00 9.880 9.899 237,681 -0.04(-0.39%)
Sep 18, 2019 9.971 10.01 9.932 9.938 212,119 -0.04(-0.39%)
Sep 17, 2019 10.00 10.05 9.958 9.977 418,313 -0.01(-0.13%)
Sep 16, 2019 10.04 10.05 9.964 9.990 255,478 -0.05(-0.45%)
Sep 13, 2019 10.04 10.06 9.997 10.04 437,477 +0.03(+0.26%)
Sep 12, 2019 10.09 10.09 9.945 10.01 162,592 -0.04(-0.39%)
Sep 11, 2019 10.07 10.11 10.03 10.05 208,387 -0.02(-0.19%)
Sep 10, 2019 10.15 10.17 10.06 10.07 239,366 -0.06(-0.58%)
Sep 09, 2019 10.04 10.15 10.03 10.13 334,341 +0.09(+0.91%)
Sep 06, 2019 9.984 10.07 9.974 10.04 280,501 +0.07(+0.65%)
Sep 05, 2019 10.01 10.04 9.932 9.971 330,805 +0.04(+0.39%)
Sep 04, 2019 9.893 9.977 9.867 9.932 458,169 +0.13(+1.33%)
Sep 03, 2019 9.919 10.18 9.775 9.801 1,053,450 +0.30(+3.16%)
Aug 30, 2019 9.547 9.547 9.430 9.502 124,598 -0.01(-0.14%)
Aug 29, 2019 9.417 9.521 9.326 9.515 91,830 +0.14(+1.46%)
Aug 28, 2019 9.319 9.404 9.306 9.378 67,995 +0.06(+0.63%)
Aug 27, 2019 9.450 9.450 9.313 9.319 92,988 -0.10(-1.04%)
Aug 26, 2019 9.358 9.430 9.345 9.417 110,596 +0.08(+0.91%)
Aug 23, 2019 9.476 9.476 9.293 9.332 83,168 -0.14(-1.51%)
Aug 22, 2019 9.554 9.554 9.450 9.476 64,004 -0.05(-0.48%)
Aug 21, 2019 9.463 9.533 9.450 9.521 98,876 +0.06(+0.62%)
Aug 20, 2019 9.482 9.508 9.365 9.463 120,069 -0.02(-0.21%)
Aug 19, 2019 9.417 9.502 9.313 9.482 124,490 +0.14(+1.54%)
Aug 16, 2019 9.410 9.489 9.313 9.339 289,094 -0.01(-0.14%)
Aug 15, 2019 9.320 9.365 9.234 9.352 229,077 +0.11(+1.24%)
Aug 14, 2019 9.422 9.422 9.224 9.237 169,015 -0.21(-2.23%)
Aug 13, 2019 9.326 9.460 9.167 9.447 271,944 +0.24(+2.56%)
Aug 12, 2019 9.263 9.333 9.097 9.212 231,706 -0.03(-0.28%)
Aug 09, 2019 9.231 9.243 9.125 9.237 117,181 +0.03(+0.28%)
Aug 08, 2019 9.052 9.307 8.976 9.212 249,140 +0.22(+2.41%)
Aug 07, 2019 8.861 9.046 8.797 8.995 187,042 +0.24(+2.77%)
Aug 06, 2019 8.733 8.829 8.689 8.753 47,134 +0.03(+0.29%)
Aug 05, 2019 8.753 8.797 8.619 8.727 84,128 -0.10(-1.08%)
Aug 02, 2019 8.861 8.893 8.765 8.823 81,885 -0.06(-0.72%)
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.