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 +0.020 (+0.56%)
Streaming Delayed Price Updated: 2:31 PM EDT, May 14, 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 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%)
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.