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 )

3.690 +0.140 (+3.94%)
Streaming Delayed Price Updated: 2:06 PM EDT, May 15, 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 (%)
Apr 30, 2024 3.471 3.510 3.373 3.393 105,053 -0.10(-2.82%)
Apr 29, 2024 3.461 3.520 3.412 3.491 49,448 +0.06(+1.72%)
Apr 26, 2024 3.402 3.451 3.402 3.432 58,062 +0.05(+1.45%)
Apr 25, 2024 3.451 3.451 3.343 3.383 52,879 -0.10(-2.82%)
Apr 24, 2024 3.560 3.570 3.402 3.481 80,835 -0.12(-3.28%)
Apr 23, 2024 3.510 3.638 3.462 3.599 39,256 +0.08(+2.23%)
Apr 22, 2024 3.442 3.530 3.383 3.520 94,944 +0.11(+3.17%)
Apr 19, 2024 3.393 3.530 3.333 3.412 116,663 +0.07(+2.06%)
Apr 18, 2024 3.294 3.397 3.294 3.343 115,373 -0.07(-2.02%)
Apr 17, 2024 3.599 3.599 3.393 3.412 113,168 -0.17(-4.67%)
Apr 16, 2024 3.678 3.692 3.510 3.579 93,981 -0.16(-4.21%)
Apr 15, 2024 3.697 3.747 3.570 3.737 65,414 +0.06(+1.60%)
Apr 12, 2024 3.805 3.805 3.648 3.678 75,291 -0.09(-2.35%)
Apr 11, 2024 3.638 3.845 3.638 3.766 76,436 +0.11(+2.96%)
Apr 10, 2024 3.688 3.747 3.560 3.658 62,011 -0.08(-2.11%)
Apr 09, 2024 3.747 3.808 3.697 3.737 70,382 -0.01(-0.26%)
Apr 08, 2024 3.756 3.805 3.697 3.747 53,798 -0.06(-1.55%)
Apr 05, 2024 3.697 3.835 3.628 3.805 88,564 +0.17(+4.59%)
Apr 04, 2024 3.727 3.776 3.638 3.638 64,616 -0.08(-2.12%)
Apr 03, 2024 3.697 3.762 3.648 3.717 45,248 +0.04(+1.07%)
Apr 02, 2024 3.766 3.815 3.619 3.678 112,801 -0.12(-3.11%)
Apr 01, 2024 3.727 3.874 3.707 3.796 172,794 +0.06(+1.58%)
Mar 28, 2024 3.609 3.776 3.589 3.737 118,283 +0.18(+4.97%)
Mar 27, 2024 3.560 3.619 3.501 3.560 138,517 +0.00(+0.00%)
Mar 26, 2024 3.717 3.717 3.530 3.560 81,763 -0.13(-3.47%)
Mar 25, 2024 3.688 3.727 3.658 3.688 67,167 +0.04(+1.08%)
Mar 22, 2024 3.658 3.697 3.628 3.648 51,772 -0.03(-0.80%)
Mar 21, 2024 3.491 3.727 3.491 3.678 130,425 +0.14(+3.89%)
Mar 20, 2024 3.412 3.599 3.373 3.540 83,596 +0.14(+4.05%)
Mar 19, 2024 3.304 3.481 3.289 3.402 180,137 +0.09(+2.67%)
Mar 18, 2024 3.579 3.688 3.255 3.314 416,457 -0.22(-6.13%)
Mar 15, 2024 3.540 3.550 3.245 3.530 1,078,049 -0.01(-0.28%)
Mar 14, 2024 3.796 3.809 3.491 3.540 539,624 -0.28(-7.22%)
Mar 13, 2024 3.844 3.969 3.815 3.815 218,117 -0.03(-0.75%)
Mar 12, 2024 3.796 3.921 3.782 3.844 172,025 +0.05(+1.26%)
Mar 11, 2024 3.815 3.844 3.787 3.796 130,650 -0.02(-0.50%)
Mar 08, 2024 3.863 3.902 3.806 3.815 139,884 +0.00(+0.00%)
Mar 07, 2024 3.873 4.026 3.787 3.815 154,020 +0.00(+0.00%)
Mar 06, 2024 3.796 3.921 3.758 3.815 148,516 -0.02(-0.50%)
Mar 05, 2024 3.844 3.921 3.796 3.835 149,364 -0.05(-1.23%)
Mar 04, 2024 3.854 3.921 3.796 3.882 193,763 +0.00(+0.00%)
Mar 01, 2024 3.873 3.978 3.873 3.882 196,194 +0.00(+0.00%)
Feb 29, 2024 3.911 3.978 3.882 3.882 249,718 -0.03(-0.74%)
Feb 28, 2024 4.007 4.074 3.825 3.911 361,692 -0.19(-4.67%)
Feb 27, 2024 4.678 4.678 4.103 4.103 334,793 -0.66(-13.88%)
Feb 26, 2024 4.755 4.860 4.726 4.764 66,865 -0.04(-0.80%)
Feb 23, 2024 4.755 4.822 4.707 4.803 78,267 +0.08(+1.62%)
Feb 22, 2024 4.707 4.812 4.688 4.726 92,235 +0.01(+0.20%)
Feb 21, 2024 4.582 4.755 4.515 4.716 95,488 +0.13(+2.93%)
Feb 20, 2024 4.544 4.621 4.525 4.582 115,560 +0.04(+0.84%)
Feb 16, 2024 4.640 4.688 4.544 4.544 64,648 -0.10(-2.07%)
Feb 15, 2024 4.419 4.716 4.419 4.640 116,714 +0.25(+5.68%)
Feb 14, 2024 4.362 4.448 4.362 4.391 106,132 +0.06(+1.33%)
Feb 13, 2024 4.352 4.362 4.256 4.333 127,227 -0.14(-3.21%)
Feb 12, 2024 4.419 4.544 4.419 4.477 105,902 +0.05(+1.08%)
Feb 09, 2024 4.314 4.438 4.141 4.429 382,717 +0.12(+2.67%)
Feb 08, 2024 4.553 4.611 4.309 4.314 386,565 -0.30(-6.44%)
Feb 07, 2024 5.129 5.138 4.553 4.611 416,746 -0.56(-10.76%)
Feb 06, 2024 5.387 5.522 5.157 5.167 218,234 -0.24(-4.43%)
Feb 05, 2024 5.503 5.522 5.349 5.407 133,982 -0.16(-2.93%)
Feb 02, 2024 5.627 5.637 5.445 5.570 219,776 -0.06(-1.02%)
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.