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 )

3.470 -0.070 (-1.98%)
Streaming Delayed Price Updated: 10:33 AM EDT, Apr 25, 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 (%)
Dec 31, 2018 7.496 7.496 7.293 7.428 124,257 -0.04(-0.58%)
Dec 28, 2018 7.373 7.515 7.373 7.472 80,945 +0.14(+1.93%)
Dec 27, 2018 7.410 7.428 7.237 7.330 80,100 -0.15(-2.06%)
Dec 26, 2018 7.151 7.533 7.139 7.484 106,003 +0.36(+5.02%)
Dec 24, 2018 7.348 7.348 7.126 7.126 55,315 -0.26(-3.51%)
Dec 21, 2018 7.398 7.619 7.357 7.385 229,373 -0.01(-0.08%)
Dec 20, 2018 7.632 7.632 7.324 7.391 100,145 -0.16(-2.12%)
Dec 19, 2018 7.761 7.767 7.533 7.552 189,007 -0.22(-2.78%)
Dec 18, 2018 7.841 7.928 7.749 7.767 97,462 -0.03(-0.40%)
Dec 17, 2018 8.113 8.158 7.786 7.798 126,890 -0.32(-3.95%)
Dec 14, 2018 8.150 8.205 8.076 8.119 78,350 -0.06(-0.68%)
Dec 13, 2018 8.199 8.236 8.168 8.174 54,656 -0.02(-0.30%)
Dec 12, 2018 8.261 8.261 8.131 8.199 99,081 -0.01(-0.08%)
Dec 11, 2018 8.217 8.236 8.143 8.205 141,225 +0.04(+0.45%)
Dec 10, 2018 8.174 8.193 8.063 8.168 93,948 +0.00(+0.00%)
Dec 07, 2018 8.069 8.193 8.051 8.168 123,121 +0.10(+1.30%)
Dec 06, 2018 8.020 8.088 7.965 8.063 123,223 -0.02(-0.23%)
Dec 04, 2018 8.106 8.162 8.045 8.082 111,766 -0.02(-0.30%)
Dec 03, 2018 8.014 8.156 7.915 8.106 106,601 +0.14(+1.70%)
Nov 30, 2018 7.934 8.020 7.915 7.971 87,434 +0.04(+0.47%)
Nov 29, 2018 8.008 8.057 7.872 7.934 59,888 -0.10(-1.30%)
Nov 28, 2018 8.014 8.069 7.983 8.039 93,789 +0.04(+0.54%)
Nov 27, 2018 7.965 8.026 7.965 7.996 25,007 +0.02(+0.23%)
Nov 26, 2018 7.971 8.033 7.934 7.977 63,424 +0.04(+0.47%)
Nov 23, 2018 7.829 7.965 7.829 7.940 48,015 +0.06(+0.70%)
Nov 21, 2018 7.885 7.885 7.885 0 +0.03(+0.39%)
Nov 20, 2018 7.897 7.952 7.817 7.854 96,536 -0.09(-1.16%)
Nov 19, 2018 7.952 8.051 7.940 7.946 45,003 -0.07(-0.85%)
Nov 16, 2018 8.014 8.033 7.971 8.014 53,855 -0.02(-0.31%)
Nov 15, 2018 8.150 8.150 7.841 8.039 77,626 -0.18(-2.18%)
Nov 14, 2018 8.229 8.314 8.169 8.217 98,943 +0.02(+0.29%)
Nov 13, 2018 8.157 8.248 8.145 8.193 58,907 +0.05(+0.59%)
Nov 12, 2018 8.187 8.260 8.103 8.145 64,470 -0.03(-0.37%)
Nov 09, 2018 8.229 8.242 8.127 8.175 29,567 -0.07(-0.88%)
Nov 08, 2018 8.223 8.284 8.139 8.248 50,849 +0.01(+0.15%)
Nov 07, 2018 7.904 8.398 7.904 8.236 90,511 +0.24(+3.01%)
Nov 06, 2018 7.935 7.995 7.916 7.995 17,680 +0.05(+0.61%)
Nov 05, 2018 7.916 8.025 7.910 7.947 49,668 +0.03(+0.38%)
Nov 02, 2018 7.862 7.947 7.850 7.916 51,494 +0.06(+0.77%)
Nov 01, 2018 7.856 7.886 7.808 7.856 25,340 +0.01(+0.08%)
Oct 31, 2018 7.928 7.928 7.838 7.850 51,357 -0.03(-0.38%)
Oct 30, 2018 7.796 7.880 7.796 7.880 32,393 +0.08(+1.08%)
Oct 29, 2018 7.832 7.910 7.738 7.796 47,754 +0.01(+0.15%)
Oct 26, 2018 7.826 7.826 7.706 7.784 56,643 -0.05(-0.61%)
Oct 25, 2018 7.802 7.874 7.748 7.832 38,829 +0.07(+0.93%)
Oct 24, 2018 7.790 7.880 7.760 7.760 56,773 -0.04(-0.46%)
Oct 23, 2018 7.778 7.844 7.742 7.796 30,339 -0.04(-0.54%)
Oct 22, 2018 7.802 7.886 7.790 7.838 27,218 +0.06(+0.77%)
Oct 19, 2018 7.766 7.850 7.766 7.778 31,726 -0.02(-0.31%)
Oct 18, 2018 7.862 7.910 7.766 7.802 30,100 -0.08(-1.07%)
Oct 17, 2018 7.862 7.922 7.838 7.886 11,734 +0.00(+0.00%)
Oct 16, 2018 7.796 7.899 7.796 7.886 33,459 +0.12(+1.55%)
Oct 15, 2018 7.730 7.844 7.712 7.766 31,650 +0.04(+0.55%)
Oct 12, 2018 7.832 7.832 7.670 7.724 132,389 -0.05(-0.70%)
Oct 11, 2018 7.898 7.953 7.748 7.778 84,681 -0.13(-1.67%)
Oct 10, 2018 7.947 8.067 7.904 7.910 54,510 -0.05(-0.61%)
Oct 09, 2018 7.928 7.995 7.922 7.959 47,907 +0.02(+0.30%)
Oct 08, 2018 7.916 8.001 7.874 7.935 43,891 +0.02(+0.23%)
Oct 05, 2018 7.965 7.989 7.880 7.916 69,433 -0.03(-0.38%)
Oct 04, 2018 8.079 8.079 7.916 7.947 69,292 -0.13(-1.57%)
Oct 03, 2018 8.061 8.120 8.061 8.073 41,946 +0.02(+0.22%)
Oct 02, 2018 8.073 8.073 8.013 8.055 55,930 -0.03(-0.37%)
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.