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 )

3.530 -0.020 (-0.56%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 30, 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 (%)
Feb 26, 2021 7.929 8.166 7.929 8.080 94,818 +0.11(+1.35%)
Feb 25, 2021 8.044 8.130 7.879 7.972 213,951 -0.04(-0.54%)
Feb 24, 2021 7.750 8.073 7.706 8.015 106,068 +0.34(+4.40%)
Feb 23, 2021 7.836 7.836 7.606 7.678 59,186 -0.11(-1.38%)
Feb 22, 2021 7.570 7.857 7.419 7.785 108,791 +0.32(+4.23%)
Feb 19, 2021 7.434 7.613 7.434 7.469 75,603 +0.05(+0.68%)
Feb 18, 2021 7.620 7.635 7.398 7.419 95,496 -0.19(-2.55%)
Feb 17, 2021 7.778 7.800 7.584 7.613 75,282 -0.20(-2.57%)
Feb 16, 2021 7.807 7.857 7.721 7.814 70,752 +0.06(+0.74%)
Feb 12, 2021 7.649 7.800 7.649 7.757 51,934 +0.09(+1.12%)
Feb 11, 2021 7.635 7.714 7.584 7.671 68,916 +0.06(+0.85%)
Feb 10, 2021 7.613 7.686 7.570 7.606 45,770 +0.04(+0.57%)
Feb 09, 2021 7.592 7.659 7.563 7.563 54,079 -0.09(-1.22%)
Feb 08, 2021 7.527 7.656 7.513 7.656 85,510 +0.17(+2.30%)
Feb 05, 2021 7.498 7.527 7.441 7.484 53,883 -0.01(-0.10%)
Feb 04, 2021 7.355 7.513 7.340 7.491 51,959 +0.11(+1.46%)
Feb 03, 2021 7.168 7.398 7.153 7.383 110,428 +0.16(+2.19%)
Feb 02, 2021 7.247 7.283 7.139 7.225 80,510 +0.07(+1.00%)
Feb 01, 2021 7.082 7.204 6.909 7.153 104,828 +0.08(+1.12%)
Jan 29, 2021 7.297 7.297 7.017 7.074 102,615 -0.25(-3.43%)
Jan 28, 2021 7.290 7.398 7.125 7.326 134,357 +0.04(+0.49%)
Jan 27, 2021 7.369 7.398 7.118 7.290 147,531 -0.19(-2.59%)
Jan 26, 2021 7.642 7.695 7.434 7.484 71,610 -0.09(-1.14%)
Jan 25, 2021 7.613 7.737 7.495 7.570 71,074 -0.14(-1.86%)
Jan 22, 2021 7.484 7.714 7.466 7.714 76,300 +0.08(+1.03%)
Jan 21, 2021 7.577 7.699 7.520 7.635 75,819 +0.06(+0.76%)
Jan 20, 2021 7.469 7.606 7.469 7.577 65,155 +0.08(+1.05%)
Jan 19, 2021 7.541 7.606 7.398 7.498 153,173 -0.10(-1.32%)
Jan 15, 2021 7.663 7.663 7.491 7.599 63,212 -0.14(-1.86%)
Jan 14, 2021 7.613 7.807 7.527 7.742 83,302 +0.19(+2.57%)
Jan 13, 2021 7.570 7.638 7.505 7.548 47,237 -0.04(-0.47%)
Jan 12, 2021 7.556 7.613 7.462 7.584 96,502 +0.06(+0.76%)
Jan 11, 2021 7.491 7.584 7.441 7.527 50,895 -0.04(-0.47%)
Jan 08, 2021 7.584 7.622 7.376 7.563 36,339 -0.02(-0.28%)
Jan 07, 2021 7.627 7.685 7.484 7.584 63,320 -0.06(-0.84%)
Jan 06, 2021 7.426 7.718 7.426 7.649 131,261 +0.34(+4.72%)
Jan 05, 2021 7.376 7.505 7.240 7.304 100,136 -0.07(-0.97%)
Jan 04, 2021 7.520 7.520 7.197 7.376 165,987 -0.14(-1.82%)
Dec 31, 2020 7.513 7.513 7.513 128,296 +0.04(+0.58%)
Dec 30, 2020 7.333 7.498 7.333 7.469 128,296 +0.09(+1.27%)
Dec 29, 2020 7.362 7.462 7.218 7.376 148,882 +0.01(+0.10%)
Dec 28, 2020 7.405 7.649 7.362 7.369 92,999 -0.07(-0.97%)
Dec 24, 2020 7.520 7.520 7.347 7.441 16,151 -0.04(-0.48%)
Dec 23, 2020 7.390 7.592 7.326 7.477 69,955 +0.07(+0.97%)
Dec 22, 2020 7.426 7.469 7.290 7.405 119,008 +0.04(+0.49%)
Dec 21, 2020 7.247 7.383 7.185 7.369 130,684 +0.08(+1.08%)
Dec 18, 2020 7.642 7.692 7.290 7.290 259,670 -0.33(-4.34%)
Dec 17, 2020 7.513 7.676 7.441 7.620 141,284 +0.14(+1.92%)
Dec 16, 2020 7.592 7.631 7.434 7.477 122,320 -0.12(-1.61%)
Dec 15, 2020 7.477 7.627 7.455 7.599 66,516 +0.15(+2.03%)
Dec 14, 2020 7.541 7.649 7.412 7.448 91,617 -0.06(-0.86%)
Dec 11, 2020 7.534 7.649 7.455 7.513 80,477 -0.06(-0.85%)
Dec 10, 2020 7.692 7.692 7.455 7.577 76,391 -0.11(-1.49%)
Dec 09, 2020 7.685 7.721 7.548 7.692 97,370 +0.09(+1.23%)
Dec 08, 2020 7.491 7.656 7.455 7.599 69,882 +0.09(+1.24%)
Dec 07, 2020 7.599 7.599 7.369 7.505 61,649 -0.07(-0.95%)
Dec 04, 2020 7.319 7.592 7.302 7.577 79,502 +0.32(+4.46%)
Dec 03, 2020 7.247 7.434 7.204 7.254 53,181 +0.04(+0.50%)
Dec 02, 2020 7.139 7.225 7.096 7.218 38,823 +0.08(+1.11%)
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.