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 )

3.490 +0.050 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 31, 2016 6.969 6.969 6.884 6.899 36,470 -0.07(-1.01%)
May 27, 2016 6.829 6.969 6.969 6.969 272,040 +0.12(+1.68%)
May 26, 2016 6.844 6.869 6.818 6.854 50,788 -0.03(-0.36%)
May 25, 2016 6.879 6.889 6.814 6.879 35,435 -0.03(-0.36%)
May 24, 2016 6.899 6.929 6.894 6.904 66,870 -0.01(-0.07%)
May 23, 2016 6.884 6.924 6.869 6.909 53,048 +0.04(+0.51%)
May 20, 2016 6.854 6.899 6.779 6.874 49,594 +0.02(+0.22%)
May 19, 2016 6.869 6.894 6.719 6.859 54,418 -0.02(-0.22%)
May 18, 2016 6.899 6.994 6.799 6.874 60,684 -0.01(-0.15%)
May 17, 2016 6.979 6.979 6.559 6.884 333,905 -0.11(-1.50%)
May 16, 2016 7.009 7.034 6.929 6.989 52,838 +0.00(+0.07%)
May 13, 2016 6.954 7.009 6.869 6.984 37,459 +0.04(+0.50%)
May 12, 2016 6.899 6.969 6.884 6.949 38,833 +0.01(+0.14%)
May 11, 2016 6.859 7.024 6.859 6.939 44,246 +0.07(+0.95%)
May 10, 2016 6.889 6.904 6.756 6.874 65,305 +0.00(+0.07%)
May 09, 2016 6.805 6.886 6.805 6.869 53,222 +0.05(+0.72%)
May 06, 2016 6.886 6.928 6.810 6.820 88,948 -0.02(-0.36%)
May 05, 2016 6.854 6.953 6.746 6.845 441,425 -0.11(-1.55%)
May 04, 2016 6.707 6.953 6.707 6.953 492,677 +0.25(+3.66%)
May 03, 2016 6.786 6.786 6.673 6.707 60,819 -0.10(-1.52%)
May 02, 2016 6.724 6.810 6.717 6.810 48,352 +0.12(+1.76%)
Apr 29, 2016 6.727 6.732 6.658 6.692 20,439 -0.01(-0.15%)
Apr 28, 2016 6.682 6.736 6.663 6.702 20,388 -0.02(-0.29%)
Apr 27, 2016 6.707 6.751 6.682 6.722 28,954 +0.03(+0.51%)
Apr 26, 2016 6.496 6.736 6.496 6.687 66,375 +0.18(+2.79%)
Apr 25, 2016 6.432 6.510 6.353 6.506 27,090 +0.11(+1.69%)
Apr 22, 2016 6.255 6.447 6.255 6.397 51,280 +0.13(+2.12%)
Apr 21, 2016 6.388 6.424 6.142 6.265 111,793 -0.13(-2.00%)
Apr 20, 2016 6.471 6.496 6.373 6.393 105,555 -0.06(-0.91%)
Apr 19, 2016 6.506 6.510 6.442 6.451 65,048 +0.03(+0.46%)
Apr 18, 2016 6.363 6.466 6.314 6.422 47,456 +0.06(+1.00%)
Apr 15, 2016 6.265 6.378 6.265 6.358 51,677 +0.09(+1.49%)
Apr 14, 2016 6.137 6.275 6.093 6.265 34,704 +0.15(+2.41%)
Apr 13, 2016 6.019 6.137 5.968 6.117 63,854 +0.15(+2.47%)
Apr 12, 2016 5.862 5.970 5.837 5.970 97,019 +0.15(+2.53%)
Apr 11, 2016 5.886 5.911 5.818 5.823 33,047 -0.05(-0.84%)
Apr 08, 2016 5.896 5.916 5.847 5.872 47,474 -0.02(-0.42%)
Apr 07, 2016 5.768 5.985 5.768 5.896 98,246 +0.11(+1.95%)
Apr 06, 2016 5.793 5.867 5.778 5.783 25,010 +0.02(+0.34%)
Apr 05, 2016 5.665 5.793 5.665 5.764 33,387 +0.10(+1.73%)
Apr 04, 2016 5.665 5.788 5.638 5.665 35,005 +0.04(+0.70%)
Apr 01, 2016 5.484 5.675 5.474 5.626 73,724 +0.13(+2.32%)
Mar 31, 2016 5.528 5.611 5.493 5.498 9,410 -0.03(-0.53%)
Mar 30, 2016 5.552 5.567 5.528 5.528 19,163 -0.01(-0.27%)
Mar 29, 2016 5.420 5.597 5.390 5.542 84,246 +0.09(+1.62%)
Mar 28, 2016 5.454 5.640 5.395 5.454 86,481 -0.06(-1.16%)
Mar 24, 2016 5.307 5.518 5.518 5.518 82,018 +0.21(+3.89%)
Mar 23, 2016 5.405 5.405 5.307 5.312 31,822 -0.07(-1.37%)
Mar 22, 2016 5.400 5.429 5.361 5.385 33,165 -0.06(-1.17%)
Mar 21, 2016 5.390 5.449 5.366 5.449 207,927 +0.02(+0.45%)
Mar 18, 2016 5.223 5.439 5.208 5.425 187,138 +0.21(+4.05%)
Mar 17, 2016 5.154 5.223 5.154 5.213 25,150 +0.05(+1.05%)
Mar 16, 2016 5.149 5.203 5.135 5.159 57,431 +0.00(+0.10%)
Mar 15, 2016 5.203 5.243 5.154 5.154 48,138 -0.06(-1.13%)
Mar 14, 2016 5.130 5.238 5.086 5.213 26,268 +0.05(+1.05%)
Mar 11, 2016 5.213 5.213 5.135 5.159 124,779 -0.03(-0.66%)
Mar 10, 2016 5.257 5.257 5.086 5.194 30,076 -0.07(-1.31%)
Mar 09, 2016 5.208 5.331 5.203 5.262 28,785 +0.17(+3.38%)
Mar 08, 2016 5.100 5.137 5.025 5.090 74,473 -0.02(-0.46%)
Mar 07, 2016 5.142 5.175 5.067 5.114 86,255 +0.00(+0.09%)
Mar 04, 2016 5.109 5.165 5.072 5.109 83,753 +0.03(+0.55%)
Mar 03, 2016 4.856 5.109 4.856 5.081 129,208 +0.25(+5.15%)
Mar 02, 2016 4.457 4.846 4.457 4.832 845,946 +0.53(+12.45%)
Mar 01, 2016 4.715 4.715 4.251 4.298 936,164 -0.37(-7.85%)
Feb 29, 2016 4.663 4.734 4.659 4.663 48,077 +0.01(+0.30%)
Feb 26, 2016 4.645 4.720 4.638 4.649 184,831 -0.02(-0.50%)
Feb 25, 2016 4.682 4.701 4.673 4.673 55,498 +0.00(+0.00%)
Feb 24, 2016 4.720 4.720 4.645 4.673 25,696 -0.06(-1.29%)
Feb 23, 2016 4.832 4.832 4.710 4.734 77,015 -0.09(-1.94%)
Feb 22, 2016 4.870 4.893 4.814 4.828 32,491 -0.02(-0.48%)
Feb 19, 2016 4.870 4.968 4.832 4.851 49,034 -0.04(-0.86%)
Feb 18, 2016 4.884 4.903 4.842 4.893 56,153 -0.03(-0.67%)
Feb 17, 2016 4.926 4.950 4.884 4.926 25,715 +0.00(+0.00%)
Feb 16, 2016 4.936 4.983 4.898 4.926 24,027 +0.04(+0.77%)
Feb 12, 2016 4.875 4.889 4.889 4.889 23,445 +0.03(+0.58%)
Feb 11, 2016 4.781 4.889 4.747 4.861 23,079 +0.03(+0.58%)
Feb 10, 2016 4.781 4.889 4.781 4.832 20,839 +0.06(+1.28%)
Feb 09, 2016 4.898 4.919 4.739 4.771 19,816 -0.17(-3.42%)
Feb 08, 2016 4.790 4.973 4.739 4.940 30,189 +0.15(+3.13%)
Feb 05, 2016 4.837 4.861 4.654 4.790 94,086 -0.04(-0.87%)
Feb 04, 2016 5.044 5.044 4.776 4.832 80,935 -0.19(-3.74%)
Feb 03, 2016 5.072 5.072 4.926 5.020 52,186 -0.04(-0.74%)
Feb 02, 2016 5.081 5.081 5.048 5.058 37,724 -0.05(-1.01%)
Feb 01, 2016 5.137 5.156 5.081 5.109 33,708 -0.06(-1.18%)
Jan 29, 2016 5.062 5.184 5.062 5.170 37,306 +0.13(+2.51%)
Jan 28, 2016 5.044 5.081 5.020 5.044 28,286 -0.02(-0.46%)
Jan 27, 2016 5.067 5.095 5.044 5.067 48,972 -0.01(-0.28%)
Jan 26, 2016 5.090 5.156 5.071 5.081 93,391 -0.03(-0.55%)
Jan 25, 2016 5.119 5.156 5.076 5.109 49,509 -0.03(-0.64%)
Jan 22, 2016 5.137 5.161 5.121 5.142 38,719 +0.00(+0.09%)
Jan 21, 2016 5.194 5.194 5.090 5.137 29,614 -0.08(-1.53%)
Jan 20, 2016 5.259 5.259 4.964 5.217 71,604 -0.04(-0.80%)
Jan 19, 2016 5.302 5.302 5.203 5.259 38,892 -0.07(-1.32%)
Jan 15, 2016 5.339 5.330 5.330 5.330 21,314 -0.11(-1.98%)
Jan 14, 2016 5.311 5.616 5.311 5.438 17,269 +0.13(+2.39%)
Jan 13, 2016 5.442 5.452 5.255 5.311 117,816 -0.13(-2.41%)
Jan 12, 2016 5.609 5.609 5.400 5.442 74,300 -0.13(-2.27%)
Jan 11, 2016 5.588 5.592 5.550 5.569 10,757 +0.03(+0.51%)
Jan 08, 2016 5.602 5.630 5.541 5.541 35,215 -0.08(-1.34%)
Jan 07, 2016 5.789 5.822 5.611 5.616 19,709 -0.21(-3.55%)
Jan 06, 2016 5.757 5.874 5.757 5.822 18,258 +0.01(+0.24%)
Jan 05, 2016 5.672 5.836 5.653 5.808 18,168 +0.17(+3.00%)
Jan 04, 2016 5.700 5.700 5.583 5.639 129,645 -0.05(-0.83%)
Dec 31, 2015 5.808 5.686 5.686 5.686 15,559 -0.12(-2.02%)
Dec 30, 2015 5.902 5.902 5.775 5.804 5,797 -0.09(-1.51%)
Dec 29, 2015 5.916 5.968 5.855 5.893 44,647 +0.00(+0.08%)
Dec 28, 2015 5.865 5.902 5.818 5.888 95,033 +0.07(+1.21%)
Dec 24, 2015 5.879 5.818 5.818 5.818 73,108 +0.01(+0.16%)
Dec 23, 2015 5.813 5.832 5.743 5.808 46,192 +0.03(+0.57%)
Dec 22, 2015 5.738 5.818 5.710 5.775 24,211 +0.06(+1.07%)
Dec 21, 2015 5.738 5.757 5.653 5.714 20,992 -0.07(-1.14%)
Dec 18, 2015 5.794 5.846 5.653 5.780 62,899 -0.03(-0.56%)
Dec 17, 2015 5.869 5.921 5.789 5.813 13,871 -0.05(-0.88%)
Dec 16, 2015 5.649 5.902 5.630 5.865 33,444 +0.19(+3.39%)
Dec 15, 2015 5.503 5.724 5.494 5.672 41,405 +0.13(+2.28%)
Dec 14, 2015 5.588 5.682 5.536 5.546 41,699 -0.02(-0.42%)
Dec 11, 2015 5.522 5.696 5.522 5.569 180,414 +0.01(+0.17%)
Dec 10, 2015 5.574 5.574 5.531 5.560 23,454 -0.03(-0.50%)
Dec 09, 2015 5.663 5.667 5.564 5.588 17,561 -0.08(-1.33%)
Dec 08, 2015 5.658 5.691 5.635 5.663 14,423 +0.00(+0.08%)
Dec 07, 2015 5.707 5.714 5.658 5.658 23,062 -0.06(-1.07%)
Dec 04, 2015 5.757 5.771 5.705 5.719 32,715 -0.03(-0.49%)
Dec 03, 2015 5.804 5.825 5.733 5.747 31,841 -0.08(-1.29%)
Dec 02, 2015 5.879 5.879 5.794 5.822 24,758 -0.05(-0.80%)
Dec 01, 2015 5.977 5.982 5.841 5.869 29,912 -0.10(-1.73%)
Nov 30, 2015 5.879 6.043 5.879 5.972 26,905 +0.11(+1.92%)
Nov 27, 2015 5.836 5.879 5.834 5.860 4,672 +0.02(+0.40%)
Nov 25, 2015 5.799 5.836 5.836 5.836 34,316 +0.02(+0.40%)
Nov 24, 2015 5.789 5.818 5.771 5.813 37,920 -0.00(-0.08%)
Nov 23, 2015 5.827 5.902 5.762 5.818 41,365 +0.00(+0.00%)
Nov 20, 2015 5.818 5.827 5.808 5.818 22,977 -0.00(-0.08%)
Nov 19, 2015 5.818 5.829 5.794 5.822 41,949 +0.01(+0.16%)
Nov 18, 2015 5.846 5.865 5.804 5.813 22,638 -0.01(-0.16%)
Nov 17, 2015 5.869 5.869 5.808 5.822 10,527 -0.01(-0.24%)
Nov 16, 2015 5.799 5.841 5.792 5.836 24,492 +0.06(+1.06%)
Nov 13, 2015 5.757 5.813 5.705 5.775 12,716 +0.01(+0.24%)
Nov 12, 2015 5.738 5.775 5.578 5.761 40,397 -0.07(-1.21%)
Nov 11, 2015 5.949 5.949 5.822 5.832 17,518 -0.01(-0.16%)
Nov 10, 2015 5.893 5.893 5.761 5.841 42,445 -0.04(-0.64%)
Nov 09, 2015 5.952 5.952 5.874 5.879 38,134 -0.08(-1.39%)
Nov 06, 2015 5.943 5.985 5.897 5.961 66,871 -0.02(-0.38%)
Nov 05, 2015 5.998 5.998 5.938 5.984 46,345 +0.00(+0.00%)
Nov 04, 2015 6.047 6.047 5.961 5.984 59,046 -0.07(-1.14%)
Nov 03, 2015 5.994 6.118 5.994 6.054 134,138 +0.07(+1.23%)
Nov 02, 2015 5.984 5.984 5.948 5.980 24,800 +0.03(+0.46%)
Oct 30, 2015 5.938 5.975 5.934 5.952 22,255 -0.01(-0.23%)
Oct 29, 2015 6.035 6.035 5.943 5.966 11,441 -0.09(-1.52%)
Oct 28, 2015 6.031 6.063 6.008 6.058 77,509 +0.06(+1.08%)
Oct 27, 2015 5.957 6.008 5.957 5.994 44,631 -0.02(-0.31%)
Oct 26, 2015 6.003 6.021 5.994 6.012 13,014 +0.01(+0.15%)
Oct 23, 2015 6.008 6.021 5.975 6.003 45,911 -0.01(-0.15%)
Oct 22, 2015 5.994 6.054 5.984 6.012 41,079 +0.03(+0.54%)
Oct 21, 2015 6.017 6.035 5.975 5.980 35,799 -0.04(-0.61%)
Oct 20, 2015 6.031 6.044 5.980 6.017 54,687 +0.03(+0.54%)
Oct 19, 2015 5.998 6.054 5.961 5.984 50,279 -0.01(-0.23%)
Oct 16, 2015 6.026 6.030 5.934 5.998 62,789 -0.01(-0.23%)
Oct 15, 2015 5.964 6.035 5.943 6.012 19,995 +0.04(+0.62%)
Oct 14, 2015 6.031 6.109 5.961 5.975 18,514 -0.03(-0.54%)
Oct 13, 2015 6.008 6.035 5.998 6.008 25,150 -0.02(-0.38%)
Oct 12, 2015 6.077 6.077 6.008 6.031 14,495 -0.06(-1.06%)
Oct 09, 2015 6.081 6.100 6.067 6.095 69,917 +0.02(+0.38%)
Oct 08, 2015 5.842 6.088 5.842 6.072 27,490 +0.21(+3.53%)
Oct 07, 2015 5.704 5.865 5.704 5.865 20,384 +0.21(+3.75%)
Oct 06, 2015 5.671 5.727 5.616 5.653 18,212 +0.01(+0.16%)
Oct 05, 2015 5.519 5.662 5.483 5.644 96,106 +0.16(+2.85%)
Oct 02, 2015 5.460 5.515 5.391 5.487 66,782 -0.04(-0.67%)
Oct 01, 2015 5.722 5.722 5.515 5.524 47,223 -0.17(-2.99%)
Sep 30, 2015 5.690 5.791 5.662 5.694 48,079 -0.04(-0.64%)
Sep 29, 2015 5.791 5.791 5.694 5.731 61,190 -0.02(-0.40%)
Sep 28, 2015 5.902 5.948 5.667 5.754 117,411 -0.17(-2.87%)
Sep 25, 2015 6.003 6.031 5.915 5.925 24,770 -0.06(-1.00%)
Sep 24, 2015 6.021 6.035 5.856 5.984 141,567 -0.03(-0.54%)
Sep 23, 2015 5.998 6.044 5.998 6.017 67,414 +0.01(+0.15%)
Sep 22, 2015 5.984 6.026 5.957 6.008 71,335 -0.03(-0.53%)
Sep 21, 2015 6.063 6.067 6.008 6.040 129,052 +0.06(+0.92%)
Sep 18, 2015 6.302 6.468 5.961 5.984 675,370 -0.36(-5.73%)
Sep 17, 2015 6.215 6.509 6.205 6.348 74,630 +0.19(+3.14%)
Sep 16, 2015 6.159 6.205 6.031 6.155 62,201 +0.06(+0.98%)
Sep 15, 2015 6.054 6.100 6.049 6.095 69,465 +0.05(+0.76%)
Sep 14, 2015 6.081 6.100 6.021 6.049 77,089 -0.05(-0.76%)
Sep 11, 2015 6.031 6.132 6.008 6.095 180,572 +0.05(+0.84%)
Sep 10, 2015 6.031 6.127 6.026 6.044 228,552 +0.00(+0.08%)
Sep 09, 2015 6.090 6.123 5.961 6.040 273,214 -0.01(-0.15%)
Sep 08, 2015 5.984 6.081 5.984 6.049 73,746 +0.12(+2.02%)
Sep 04, 2015 5.934 5.929 5.929 5.929 38,666 -0.04(-0.62%)
Sep 03, 2015 5.966 5.994 5.909 5.966 56,902 -0.01(-0.15%)
Sep 02, 2015 5.943 6.017 5.938 5.975 29,701 +0.06(+1.09%)
Sep 01, 2015 5.777 5.948 5.777 5.911 71,144 +0.01(+0.23%)
Aug 31, 2015 5.998 5.998 5.842 5.897 84,721 -0.12(-1.99%)
Aug 28, 2015 5.998 6.072 5.998 6.017 50,088 +0.03(+0.54%)
Aug 27, 2015 6.012 6.077 5.961 5.984 109,539 -0.02(-0.31%)
Aug 26, 2015 6.090 6.090 5.961 6.003 84,579 -0.01(-0.23%)
Aug 25, 2015 6.077 6.077 6.008 6.017 42,505 +0.07(+1.24%)
Aug 24, 2015 6.058 6.081 5.929 5.943 41,662 -0.14(-2.34%)
Aug 21, 2015 6.058 6.265 6.058 6.086 49,332 -0.04(-0.60%)
Aug 20, 2015 6.132 6.146 6.081 6.123 96,542 -0.01(-0.23%)
Aug 19, 2015 6.141 6.215 6.118 6.136 61,762 -0.00(-0.07%)
Aug 18, 2015 6.196 6.215 6.123 6.141 48,835 -0.07(-1.19%)
Aug 17, 2015 6.169 6.228 6.159 6.215 70,664 +0.03(+0.45%)
Aug 14, 2015 6.100 6.219 6.100 6.187 199,869 +0.08(+1.36%)
Aug 13, 2015 6.215 6.238 6.100 6.104 130,504 -0.13(-2.07%)
Aug 12, 2015 6.233 6.307 6.192 6.233 63,630 -0.03(-0.51%)
Aug 11, 2015 6.234 6.297 6.179 6.265 61,906 +0.03(+0.44%)
Aug 10, 2015 6.288 6.342 6.220 6.238 245,407 -0.05(-0.79%)
Aug 07, 2015 6.252 6.342 6.252 6.288 154,093 +0.03(+0.43%)
Aug 06, 2015 6.225 6.311 6.211 6.261 48,355 +0.01(+0.22%)
Aug 05, 2015 6.370 6.370 6.243 6.247 472,949 -0.09(-1.36%)
Aug 04, 2015 6.311 6.360 6.297 6.333 29,815 +0.03(+0.50%)
Aug 03, 2015 6.333 6.351 6.252 6.302 29,629 -0.06(-0.93%)
Jul 31, 2015 6.342 6.360 6.306 6.360 27,738 +0.06(+0.93%)
Jul 30, 2015 6.306 6.324 6.256 6.302 8,286 -0.04(-0.57%)
Jul 29, 2015 6.279 6.360 6.279 6.338 10,535 +0.05(+0.72%)
Jul 28, 2015 6.320 6.342 6.274 6.292 22,643 -0.01(-0.22%)
Jul 27, 2015 6.270 6.306 6.252 6.306 10,825 +0.04(+0.65%)
Jul 24, 2015 6.320 6.333 6.229 6.265 83,547 -0.07(-1.07%)
Jul 23, 2015 6.338 6.342 6.297 6.333 9,447 -0.00(-0.07%)
Jul 22, 2015 6.428 6.428 6.333 6.338 18,833 -0.08(-1.20%)
Jul 21, 2015 6.342 6.487 6.342 6.415 10,498 +0.07(+1.14%)
Jul 20, 2015 6.388 6.388 6.329 6.342 17,866 -0.06(-0.99%)
Jul 17, 2015 6.451 6.456 6.397 6.406 16,703 -0.07(-1.05%)
Jul 16, 2015 6.338 6.487 6.320 6.474 26,270 +0.16(+2.58%)
Jul 15, 2015 6.306 6.315 6.297 6.311 54,959 +0.00(+0.07%)
Jul 14, 2015 6.322 6.322 6.297 6.306 22,592 -0.01(-0.22%)
Jul 13, 2015 6.342 6.342 6.315 6.320 7,962 -0.01(-0.21%)
Jul 10, 2015 6.302 6.333 6.283 6.333 23,557 +0.08(+1.30%)
Jul 09, 2015 6.406 6.406 6.252 6.252 50,578 -0.08(-1.29%)
Jul 08, 2015 6.315 6.415 6.315 6.333 8,123 -0.01(-0.14%)
Jul 07, 2015 6.419 6.428 6.324 6.342 54,392 -0.06(-0.92%)
Jul 06, 2015 6.424 6.428 6.397 6.401 19,848 -0.03(-0.49%)
Jul 02, 2015 6.415 6.433 6.433 6.433 30,020 +0.00(+0.07%)
Jul 01, 2015 6.456 6.456 6.342 6.428 36,958 +0.00(+0.07%)
Jun 30, 2015 6.274 6.428 6.274 6.424 31,406 +0.14(+2.16%)
Jun 29, 2015 6.347 6.428 6.270 6.288 17,901 -0.14(-2.25%)
Jun 26, 2015 6.320 6.542 6.256 6.433 433,971 +0.11(+1.79%)
Jun 25, 2015 6.320 6.338 6.302 6.320 11,410 +0.01(+0.14%)
Jun 24, 2015 6.324 6.360 6.292 6.311 30,567 -0.03(-0.50%)
Jun 23, 2015 6.496 6.542 6.270 6.342 155,294 -0.17(-2.64%)
Jun 22, 2015 6.437 6.537 6.419 6.514 55,345 +0.01(+0.14%)
Jun 19, 2015 6.542 6.564 6.370 6.505 473,574 +0.00(+0.07%)
Jun 18, 2015 6.460 6.560 6.451 6.501 56,659 +0.07(+1.13%)
Jun 17, 2015 6.465 6.519 6.388 6.428 44,576 -0.06(-0.91%)
Jun 16, 2015 6.428 6.505 6.370 6.487 37,918 +0.14(+2.29%)
Jun 15, 2015 6.415 6.419 6.324 6.342 72,791 -0.08(-1.20%)
Jun 12, 2015 6.401 6.505 6.388 6.419 81,093 +0.01(+0.21%)
Jun 11, 2015 6.419 6.501 6.342 6.406 101,648 -0.01(-0.21%)
Jun 10, 2015 6.501 6.505 6.365 6.419 108,804 -0.07(-1.05%)
Jun 09, 2015 6.514 6.519 6.379 6.487 99,151 +0.02(+0.28%)
Jun 08, 2015 6.401 6.501 6.379 6.469 101,145 +0.10(+1.64%)
Jun 05, 2015 6.365 6.401 6.306 6.365 27,877 -0.05(-0.78%)
Jun 04, 2015 6.433 6.465 6.302 6.415 85,037 -0.02(-0.35%)
Jun 03, 2015 6.238 6.528 6.197 6.437 192,800 +0.20(+3.20%)
Jun 02, 2015 6.188 6.283 6.143 6.238 34,075 +0.07(+1.10%)
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.