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 )

3.550 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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, 2018 7.809 7.809 7.750 7.774 51,543 +0.02(+0.23%)
May 30, 2018 7.768 7.792 7.739 7.756 63,492 +0.01(+0.15%)
May 29, 2018 7.703 7.768 7.703 7.745 40,593 +0.01(+0.15%)
May 25, 2018 7.733 7.733 7.733 0 -0.04(-0.53%)
May 24, 2018 7.815 7.815 7.738 7.774 33,694 -0.04(-0.45%)
May 23, 2018 7.756 7.815 7.686 7.809 63,191 +0.03(+0.38%)
May 22, 2018 7.809 7.839 7.768 7.780 60,692 -0.04(-0.53%)
May 21, 2018 7.756 7.821 7.756 7.821 56,467 +0.05(+0.68%)
May 18, 2018 7.827 7.833 7.768 7.768 40,523 -0.04(-0.45%)
May 17, 2018 7.774 7.809 7.774 7.803 39,516 +0.04(+0.53%)
May 16, 2018 7.780 7.780 7.733 7.762 66,758 -0.01(-0.08%)
May 15, 2018 7.745 7.798 7.709 7.768 70,875 -0.01(-0.08%)
May 14, 2018 7.827 7.833 7.715 7.774 113,807 +0.01(+0.08%)
May 11, 2018 7.699 7.797 7.699 7.768 159,572 +0.08(+1.05%)
May 10, 2018 7.653 7.711 7.653 7.688 48,943 +0.02(+0.23%)
May 09, 2018 7.705 7.705 7.647 7.670 57,961 -0.02(-0.30%)
May 08, 2018 7.762 7.780 7.676 7.693 33,671 -0.06(-0.82%)
May 07, 2018 7.728 7.785 7.711 7.757 84,608 +0.06(+0.75%)
May 04, 2018 7.647 7.728 7.647 7.699 82,336 +0.01(+0.07%)
May 03, 2018 7.682 7.711 7.636 7.693 43,564 -0.01(-0.15%)
May 02, 2018 7.498 7.748 7.492 7.705 88,530 -0.05(-0.67%)
May 01, 2018 7.745 7.757 7.642 7.757 40,461 +0.02(+0.30%)
Apr 30, 2018 7.751 7.780 7.705 7.734 51,230 +0.01(+0.07%)
Apr 27, 2018 7.745 7.774 7.722 7.728 26,281 -0.02(-0.30%)
Apr 26, 2018 7.705 7.820 7.705 7.751 58,409 +0.05(+0.60%)
Apr 25, 2018 7.734 7.734 7.693 7.705 33,243 -0.02(-0.22%)
Apr 24, 2018 7.728 7.739 7.688 7.722 51,955 +0.02(+0.22%)
Apr 23, 2018 7.734 7.739 7.705 7.705 25,440 -0.02(-0.30%)
Apr 20, 2018 7.711 7.751 7.711 7.728 55,267 -0.01(-0.15%)
Apr 19, 2018 7.757 7.774 7.739 7.739 23,176 -0.02(-0.22%)
Apr 18, 2018 7.768 7.785 7.751 7.757 49,753 +0.00(+0.00%)
Apr 17, 2018 7.774 7.774 7.688 7.757 52,558 +0.05(+0.60%)
Apr 16, 2018 7.676 7.728 7.613 7.711 95,852 +0.05(+0.68%)
Apr 13, 2018 7.739 7.751 7.659 7.659 29,331 -0.08(-1.04%)
Apr 12, 2018 7.820 7.837 7.734 7.739 19,634 -0.05(-0.59%)
Apr 11, 2018 7.803 7.803 7.768 7.785 23,268 -0.03(-0.37%)
Apr 10, 2018 7.843 7.843 7.785 7.814 32,965 +0.02(+0.22%)
Apr 09, 2018 7.808 7.837 7.785 7.797 33,513 +0.01(+0.07%)
Apr 06, 2018 7.797 7.843 7.771 7.791 32,960 -0.01(-0.15%)
Apr 05, 2018 7.785 7.815 7.762 7.803 36,849 +0.02(+0.30%)
Apr 04, 2018 7.699 7.814 7.699 7.780 38,300 +0.01(+0.07%)
Apr 03, 2018 7.745 7.797 7.739 7.774 54,054 +0.03(+0.45%)
Apr 02, 2018 7.791 7.831 7.682 7.739 79,457 -0.06(-0.74%)
Mar 29, 2018 7.797 7.797 7.797 0 +0.11(+1.42%)
Mar 28, 2018 7.607 7.728 7.607 7.688 54,904 +0.07(+0.98%)
Mar 27, 2018 7.590 7.647 7.503 7.613 87,058 +0.02(+0.30%)
Mar 26, 2018 7.572 7.613 7.532 7.590 55,265 +0.06(+0.84%)
Mar 23, 2018 7.596 7.619 7.526 7.526 50,622 -0.05(-0.61%)
Mar 22, 2018 7.578 7.613 7.561 7.572 57,087 -0.02(-0.23%)
Mar 21, 2018 7.590 7.630 7.567 7.590 52,932 +0.01(+0.08%)
Mar 20, 2018 7.624 7.642 7.584 7.584 36,863 -0.06(-0.83%)
Mar 19, 2018 7.642 7.676 7.572 7.647 37,694 -0.01(-0.08%)
Mar 16, 2018 7.613 7.705 7.613 7.653 146,882 +0.00(+0.00%)
Mar 15, 2018 7.711 7.736 7.596 7.653 44,611 -0.06(-0.75%)
Mar 14, 2018 7.624 7.739 7.619 7.711 117,311 +0.07(+0.98%)
Mar 13, 2018 7.675 7.692 7.625 7.636 73,382 -0.02(-0.29%)
Mar 12, 2018 7.512 7.670 7.506 7.658 91,025 +0.14(+1.80%)
Mar 09, 2018 7.484 7.523 7.439 7.523 41,706 +0.07(+0.98%)
Mar 08, 2018 7.450 7.512 7.422 7.450 37,876 +0.01(+0.15%)
Mar 07, 2018 7.399 7.439 50,643 -0.09(-1.20%)
Mar 06, 2018 7.484 7.551 7.372 7.529 56,490 +0.08(+1.06%)
Mar 05, 2018 7.416 7.484 7.416 7.450 37,897 +0.02(+0.23%)
Mar 02, 2018 7.321 7.456 7.268 7.433 44,224 +0.08(+1.07%)
Mar 01, 2018 7.293 7.399 7.293 7.354 46,190 +0.05(+0.69%)
Feb 28, 2018 7.444 7.456 7.304 7.304 68,621 -0.13(-1.74%)
Feb 27, 2018 7.529 7.551 7.383 7.433 60,124 -0.10(-1.34%)
Feb 26, 2018 7.461 7.540 7.401 7.535 56,376 +0.08(+1.13%)
Feb 23, 2018 7.366 7.484 7.338 7.450 55,656 +0.12(+1.69%)
Feb 22, 2018 7.377 7.422 7.293 7.326 36,851 -0.01(-0.15%)
Feb 21, 2018 7.315 7.439 7.315 7.338 38,104 +0.05(+0.62%)
Feb 20, 2018 7.394 7.467 7.287 7.293 42,685 -0.14(-1.82%)
Feb 16, 2018 7.428 7.428 7.428 0 +0.01(+0.15%)
Feb 15, 2018 7.349 7.456 7.349 7.416 32,527 +0.08(+1.15%)
Feb 14, 2018 7.287 7.366 7.276 7.332 51,781 +0.02(+0.23%)
Feb 13, 2018 7.304 7.366 7.253 7.315 64,112 -0.02(-0.23%)
Feb 12, 2018 7.197 7.354 7.073 7.332 93,967 +0.14(+1.96%)
Feb 09, 2018 7.259 7.259 7.172 7.191 117,187 -0.05(-0.62%)
Feb 08, 2018 7.203 7.270 7.166 7.236 135,975 +0.06(+0.78%)
Feb 07, 2018 7.231 7.248 7.180 7.180 112,122 -0.05(-0.70%)
Feb 06, 2018 7.141 7.352 6.904 7.231 188,803 -0.10(-1.31%)
Feb 05, 2018 7.360 7.456 7.309 7.326 153,377 -0.09(-1.21%)
Feb 02, 2018 7.484 7.484 7.388 7.416 74,183 -0.10(-1.27%)
Feb 01, 2018 7.495 7.559 7.484 7.512 41,995 -0.01(-0.07%)
Jan 31, 2018 7.613 7.641 7.490 7.518 72,488 -0.11(-1.47%)
Jan 30, 2018 7.518 7.703 7.495 7.630 56,414 -0.01(-0.15%)
Jan 29, 2018 7.698 7.743 7.546 7.641 68,767 -0.06(-0.80%)
Jan 26, 2018 7.782 7.782 7.686 7.703 54,038 -0.05(-0.65%)
Jan 25, 2018 7.748 7.765 7.709 7.754 51,829 +0.01(+0.07%)
Jan 24, 2018 7.793 7.793 7.737 7.748 34,649 -0.03(-0.36%)
Jan 23, 2018 7.743 7.793 7.743 7.776 32,793 +0.02(+0.29%)
Jan 22, 2018 7.765 7.793 7.709 7.754 64,004 -0.02(-0.22%)
Jan 19, 2018 7.743 7.776 7.734 7.771 48,423 -0.01(-0.07%)
Jan 18, 2018 7.821 7.821 7.709 7.776 47,169 -0.02(-0.22%)
Jan 17, 2018 7.782 7.838 7.782 7.793 50,442 +0.05(+0.65%)
Jan 16, 2018 7.771 7.867 7.737 7.743 59,408 -0.02(-0.22%)
Jan 12, 2018 7.760 7.760 7.760 0 -0.04(-0.50%)
Jan 11, 2018 7.760 7.834 7.760 7.799 49,623 +0.03(+0.43%)
Jan 10, 2018 7.765 59,838 +0.03(+0.36%)
Jan 09, 2018 7.793 7.793 7.737 7.737 68,461 -0.06(-0.72%)
Jan 08, 2018 7.799 7.833 7.765 7.793 55,713 -0.01(-0.14%)
Jan 05, 2018 7.838 7.844 7.788 7.805 54,990 -0.01(-0.07%)
Jan 04, 2018 7.850 7.951 7.799 7.810 25,345 -0.01(-0.14%)
Jan 03, 2018 7.821 7.855 7.777 7.821 48,132 +0.00(+0.00%)
Jan 02, 2018 7.793 7.867 7.793 7.821 63,145 +0.05(+0.58%)
Dec 29, 2017 7.776 7.776 7.776 0 -0.12(-1.57%)
Dec 28, 2017 7.833 7.900 7.833 7.900 55,477 +0.06(+0.79%)
Dec 27, 2017 7.821 7.867 7.771 7.838 27,387 +0.03(+0.43%)
Dec 26, 2017 7.821 7.867 7.732 7.805 48,315 -0.02(-0.22%)
Dec 22, 2017 7.816 7.864 7.816 7.821 95,710 -0.01(-0.07%)
Dec 21, 2017 7.827 7.867 7.805 7.827 105,200 +0.03(+0.43%)
Dec 20, 2017 7.838 7.905 7.647 7.793 108,419 -0.06(-0.79%)
Dec 19, 2017 7.990 8.018 7.830 7.855 177,996 -0.14(-1.69%)
Dec 18, 2017 8.035 8.058 7.985 7.990 60,160 +0.00(+0.00%)
Dec 15, 2017 7.957 8.052 7.949 7.990 164,651 +0.04(+0.50%)
Dec 14, 2017 8.002 8.035 7.917 7.951 157,157 -0.05(-0.63%)
Dec 13, 2017 8.024 8.047 7.996 8.002 124,219 -0.03(-0.35%)
Dec 12, 2017 8.018 8.097 8.018 8.030 58,029 -0.01(-0.07%)
Dec 11, 2017 8.041 8.120 8.013 8.035 104,539 -0.05(-0.63%)
Dec 08, 2017 8.092 8.145 8.058 8.086 143,978 +0.00(+0.00%)
Dec 07, 2017 8.103 8.120 8.058 48,331 +0.00(+0.00%)
Dec 06, 2017 8.137 8.159 8.097 8.097 41,304 -0.01(-0.14%)
Dec 05, 2017 8.086 8.153 8.063 8.108 316,037 +0.02(+0.28%)
Dec 04, 2017 8.075 8.120 8.047 8.086 98,237 -0.01(-0.07%)
Dec 01, 2017 8.075 8.103 8.013 8.092 43,515 +0.04(+0.49%)
Nov 30, 2017 8.058 8.097 7.979 8.052 67,105 -0.04(-0.49%)
Nov 29, 2017 8.052 8.114 8.047 8.092 42,033 +0.05(+0.63%)
Nov 28, 2017 8.052 8.086 7.990 8.041 41,969 -0.01(-0.07%)
Nov 27, 2017 8.069 8.120 7.990 8.047 75,927 +0.01(+0.07%)
Nov 24, 2017 8.035 8.063 8.013 8.041 20,529 +0.01(+0.07%)
Nov 22, 2017 8.080 8.092 7.985 8.035 72,099 -0.04(-0.49%)
Nov 21, 2017 8.024 8.080 7.953 8.075 78,082 +0.06(+0.77%)
Nov 20, 2017 7.996 8.024 7.917 8.013 49,962 +0.04(+0.49%)
Nov 17, 2017 7.973 8.030 7.951 7.973 48,132 -0.05(-0.56%)
Nov 16, 2017 7.962 8.024 7.883 8.018 61,667 +0.09(+1.14%)
Nov 15, 2017 7.956 8.066 7.925 7.928 125,929 -0.08(-1.03%)
Nov 14, 2017 8.033 8.039 7.995 8.011 82,491 -0.01(-0.14%)
Nov 13, 2017 8.055 8.072 7.995 8.022 43,645 -0.04(-0.55%)
Nov 10, 2017 8.017 8.094 8.017 8.066 143,965 +0.07(+0.83%)
Nov 09, 2017 7.868 8.011 7.868 8.000 106,460 +0.07(+0.90%)
Nov 08, 2017 7.851 7.981 7.747 7.928 363,637 +0.35(+4.65%)
Nov 07, 2017 7.526 7.669 7.526 7.576 106,709 +0.03(+0.36%)
Nov 06, 2017 7.741 7.745 7.537 7.548 144,807 -0.16(-2.07%)
Nov 03, 2017 7.780 7.780 7.667 7.708 51,093 -0.08(-1.06%)
Nov 02, 2017 7.714 7.802 7.708 7.791 38,067 +0.08(+1.00%)
Nov 01, 2017 7.829 7.829 7.658 7.714 76,079 -0.08(-1.06%)
Oct 31, 2017 7.807 7.813 7.736 7.796 55,843 +0.03(+0.43%)
Oct 30, 2017 7.879 7.906 7.725 7.763 35,793 -0.10(-1.26%)
Oct 27, 2017 7.730 7.879 7.604 7.862 78,540 +0.13(+1.71%)
Oct 26, 2017 7.862 7.879 7.714 7.730 66,062 -0.12(-1.54%)
Oct 25, 2017 7.862 7.939 7.824 7.851 63,978 -0.02(-0.21%)
Oct 24, 2017 7.884 7.956 7.835 7.868 73,826 +0.01(+0.14%)
Oct 23, 2017 7.995 8.017 7.851 7.857 129,639 -0.13(-1.66%)
Oct 20, 2017 8.006 8.039 7.945 7.989 60,942 +0.02(+0.28%)
Oct 19, 2017 8.017 8.039 7.956 7.967 32,918 -0.03(-0.41%)
Oct 18, 2017 8.011 8.039 7.987 8.000 53,014 -0.01(-0.07%)
Oct 17, 2017 8.006 8.033 7.989 8.006 34,900 +0.02(+0.21%)
Oct 16, 2017 7.983 8.033 7.978 7.989 59,931 +0.01(+0.14%)
Oct 13, 2017 7.961 8.017 7.945 7.978 44,997 -0.01(-0.07%)
Oct 12, 2017 7.939 7.995 7.904 7.983 45,111 +0.04(+0.56%)
Oct 11, 2017 7.879 7.978 7.879 7.939 124,817 +0.02(+0.28%)
Oct 10, 2017 7.917 7.923 7.884 7.917 161,509 +0.03(+0.35%)
Oct 09, 2017 7.895 7.929 7.857 7.890 160,565 +0.03(+0.35%)
Oct 06, 2017 7.857 7.868 7.807 7.862 35,766 +0.01(+0.07%)
Oct 05, 2017 7.840 7.862 7.813 7.857 40,138 +0.03(+0.42%)
Oct 04, 2017 7.857 7.857 7.779 7.824 30,274 -0.01(-0.07%)
Oct 03, 2017 7.824 7.851 7.791 7.829 62,728 +0.02(+0.21%)
Oct 02, 2017 7.763 7.813 7.747 7.813 59,814 +0.05(+0.64%)
Sep 29, 2017 7.791 7.807 7.752 7.763 110,353 -0.06(-0.77%)
Sep 28, 2017 7.851 7.868 7.763 7.824 92,029 -0.06(-0.77%)
Sep 27, 2017 7.796 7.901 7.774 7.884 81,288 +0.09(+1.20%)
Sep 26, 2017 7.780 7.824 7.774 7.791 71,953 -0.02(-0.28%)
Sep 25, 2017 7.846 7.846 7.779 7.813 38,399 -0.01(-0.14%)
Sep 22, 2017 7.824 7.862 7.785 7.824 68,454 +0.01(+0.07%)
Sep 21, 2017 7.813 7.847 7.774 7.818 69,418 +0.01(+0.14%)
Sep 20, 2017 7.846 7.860 7.767 7.807 54,261 -0.03(-0.35%)
Sep 19, 2017 7.774 7.890 7.769 7.835 69,331 +0.06(+0.78%)
Sep 18, 2017 7.642 7.829 7.642 7.774 74,403 +0.10(+1.37%)
Sep 15, 2017 7.658 7.708 7.606 7.669 319,315 +0.02(+0.29%)
Sep 14, 2017 7.603 7.686 7.548 7.647 56,351 +0.03(+0.36%)
Sep 13, 2017 7.669 7.719 7.614 7.620 65,140 -0.07(-0.86%)
Sep 12, 2017 7.791 7.791 7.669 7.686 71,106 -0.07(-0.85%)
Sep 11, 2017 7.829 7.837 7.747 7.752 51,905 -0.03(-0.42%)
Sep 08, 2017 7.758 7.796 7.730 7.785 73,732 +0.01(+0.14%)
Sep 07, 2017 7.796 7.829 7.747 7.774 43,928 +0.00(+0.00%)
Sep 06, 2017 7.807 7.840 7.752 7.774 53,878 -0.02(-0.21%)
Sep 05, 2017 7.912 7.934 7.769 7.791 78,538 -0.09(-1.12%)
Sep 01, 2017 7.813 7.934 7.773 7.879 127,007 +0.07(+0.85%)
Aug 31, 2017 7.774 7.873 7.774 7.813 64,276 +0.06(+0.71%)
Aug 30, 2017 7.736 7.769 7.729 7.758 44,004 +0.02(+0.28%)
Aug 29, 2017 7.829 7.851 7.719 7.736 88,241 -0.12(-1.47%)
Aug 28, 2017 7.868 7.868 7.829 7.851 31,477 +0.00(+0.00%)
Aug 25, 2017 7.862 7.895 7.851 7.851 54,275 +0.00(+0.00%)
Aug 24, 2017 7.873 7.926 7.851 7.851 91,813 +0.00(+0.00%)
Aug 23, 2017 7.851 7.928 7.835 7.851 89,785 +0.01(+0.07%)
Aug 22, 2017 7.846 7.857 7.840 7.846 57,479 +0.01(+0.14%)
Aug 21, 2017 7.835 7.879 7.818 7.835 49,594 -0.01(-0.07%)
Aug 18, 2017 7.741 7.874 7.695 7.840 160,859 +0.06(+0.78%)
Aug 17, 2017 7.868 8.000 7.769 7.780 163,603 -0.11(-1.40%)
Aug 16, 2017 7.923 8.017 7.879 7.890 225,386 -0.03(-0.35%)
Aug 15, 2017 7.983 7.983 7.851 7.917 153,561 -0.06(-0.76%)
Aug 14, 2017 7.868 8.032 7.868 7.978 167,772 +0.11(+1.40%)
Aug 11, 2017 7.824 7.879 7.686 7.868 178,234 +0.04(+0.56%)
Aug 10, 2017 7.861 7.953 7.818 7.824 212,952 -0.03(-0.34%)
Aug 09, 2017 7.851 7.899 7.770 7.851 273,373 +0.04(+0.48%)
Aug 08, 2017 7.770 8.083 7.770 7.813 526,572 +0.06(+0.84%)
Aug 07, 2017 8.067 8.309 7.608 7.748 639,394 +0.21(+2.79%)
Aug 04, 2017 7.624 7.495 7.538 79,639 +0.02(+0.22%)
Aug 03, 2017 7.570 7.602 7.505 7.522 46,516 -0.04(-0.57%)
Aug 02, 2017 7.543 7.624 7.543 7.565 181,397 +0.04(+0.50%)
Aug 01, 2017 7.511 7.532 7.481 7.527 25,381 +0.02(+0.22%)
Jul 31, 2017 7.446 7.592 7.446 7.511 54,753 +0.09(+1.16%)
Jul 28, 2017 7.414 7.441 7.365 7.424 107,319 +0.01(+0.15%)
Jul 27, 2017 7.473 7.473 7.403 7.414 72,771 -0.06(-0.79%)
Jul 26, 2017 7.473 7.522 7.468 7.473 31,332 +0.00(+0.00%)
Jul 25, 2017 7.581 7.581 7.451 7.473 57,384 -0.06(-0.79%)
Jul 24, 2017 7.592 7.592 7.462 7.532 32,837 -0.03(-0.43%)
Jul 21, 2017 7.705 7.705 7.554 7.565 85,976 -0.08(-1.06%)
Jul 20, 2017 7.651 7.662 7.608 7.646 30,982 -0.01(-0.14%)
Jul 19, 2017 7.624 7.716 7.619 7.656 38,612 +0.03(+0.42%)
Jul 18, 2017 7.640 7.640 7.619 7.624 31,629 -0.03(-0.42%)
Jul 17, 2017 7.635 7.673 7.592 7.656 38,047 +0.05(+0.64%)
Jul 14, 2017 7.586 7.624 7.570 7.608 24,210 +0.02(+0.21%)
Jul 13, 2017 7.646 7.646 7.554 7.592 21,895 -0.05(-0.64%)
Jul 12, 2017 7.629 7.656 7.597 7.640 38,078 +0.04(+0.50%)
Jul 11, 2017 7.570 7.705 7.441 7.602 111,867 +0.03(+0.36%)
Jul 10, 2017 7.608 7.635 7.565 7.576 64,935 -0.03(-0.43%)
Jul 07, 2017 7.565 7.619 7.532 7.608 63,071 +0.03(+0.43%)
Jul 06, 2017 7.602 7.602 7.543 7.576 51,170 -0.06(-0.78%)
Jul 05, 2017 7.554 7.648 7.527 7.635 81,752 +0.06(+0.78%)
Jul 03, 2017 7.586 7.586 7.549 7.576 37,081 +0.03(+0.43%)
Jun 30, 2017 7.602 7.602 7.532 7.543 60,355 -0.05(-0.71%)
Jun 29, 2017 7.608 7.608 7.522 7.597 91,351 -0.01(-0.14%)
Jun 28, 2017 7.532 7.699 7.500 7.608 71,674 +0.09(+1.15%)
Jun 27, 2017 7.646 7.667 7.522 7.522 82,421 -0.12(-1.62%)
Jun 26, 2017 7.683 7.705 7.608 7.646 104,952 -0.03(-0.42%)
Jun 23, 2017 7.581 7.710 7.570 7.678 433,666 +0.10(+1.35%)
Jun 22, 2017 7.619 7.619 7.553 7.576 34,931 -0.04(-0.57%)
Jun 21, 2017 7.678 7.678 7.597 7.619 38,953 -0.05(-0.63%)
Jun 20, 2017 7.635 7.694 7.613 7.667 78,731 -0.01(-0.14%)
Jun 19, 2017 7.705 7.759 7.635 7.678 156,573 -0.17(-2.20%)
Jun 16, 2017 7.581 7.872 7.505 7.851 685,683 +0.22(+2.83%)
Jun 15, 2017 7.581 7.662 7.581 7.635 86,039 +0.01(+0.14%)
Jun 14, 2017 7.586 7.656 7.581 7.624 61,132 +0.04(+0.57%)
Jun 13, 2017 7.565 7.597 7.500 7.581 106,630 +0.03(+0.43%)
Jun 12, 2017 7.554 7.640 7.532 7.549 87,372 -0.01(-0.07%)
Jun 09, 2017 7.565 7.581 7.522 7.554 94,112 -0.01(-0.14%)
Jun 08, 2017 7.489 7.608 7.478 7.565 65,183 +0.08(+1.01%)
Jun 07, 2017 7.500 7.505 7.446 7.489 70,008 -0.01(-0.14%)
Jun 06, 2017 7.500 7.532 7.457 7.500 307,971 -0.01(-0.07%)
Jun 05, 2017 7.608 7.629 7.489 7.505 44,700 -0.11(-1.49%)
Jun 02, 2017 7.597 7.651 7.581 7.619 68,073 +0.03(+0.43%)
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.