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 )

3.590 +0.070 (+1.99%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2017 7.422 7.579 7.325 7.525 88,039 +0.08(+1.09%)
May 30, 2017 7.449 7.495 7.438 7.444 29,013 -0.02(-0.29%)
May 26, 2017 7.444 7.508 7.325 7.465 68,238 +0.01(+0.14%)
May 25, 2017 7.498 7.514 7.433 7.454 32,205 -0.03(-0.36%)
May 24, 2017 7.444 7.508 7.444 7.481 80,773 +0.04(+0.58%)
May 23, 2017 7.492 7.502 7.438 7.438 51,722 -0.04(-0.58%)
May 22, 2017 7.465 7.487 7.454 7.481 52,243 +0.02(+0.29%)
May 19, 2017 7.395 7.476 7.395 7.460 68,134 +0.04(+0.51%)
May 18, 2017 7.438 7.444 7.363 7.422 63,229 -0.02(-0.22%)
May 17, 2017 7.417 7.472 7.390 7.438 78,963 -0.02(-0.29%)
May 16, 2017 7.454 7.476 7.449 7.460 133,575 +0.01(+0.07%)
May 15, 2017 7.427 7.476 7.422 7.454 83,804 +0.04(+0.51%)
May 12, 2017 7.395 7.476 7.363 7.417 95,786 +0.01(+0.07%)
May 11, 2017 7.406 7.437 7.332 7.411 105,704 +0.02(+0.29%)
May 10, 2017 7.417 7.432 7.358 7.390 86,809 -0.01(-0.14%)
May 09, 2017 7.459 7.459 7.364 7.401 129,341 -0.03(-0.43%)
May 08, 2017 7.406 7.432 7.385 7.432 90,031 +0.03(+0.43%)
May 05, 2017 7.284 7.422 7.210 7.401 346,647 +0.16(+2.19%)
May 04, 2017 7.268 7.316 7.226 7.242 158,706 -0.03(-0.36%)
May 03, 2017 7.168 7.300 7.141 7.268 192,540 +0.12(+1.70%)
May 02, 2017 7.184 7.292 7.126 7.147 101,460 -0.02(-0.22%)
May 01, 2017 7.237 7.237 7.141 7.163 55,089 -0.03(-0.44%)
Apr 28, 2017 7.253 7.253 7.173 7.194 104,424 -0.05(-0.73%)
Apr 27, 2017 7.268 7.295 7.237 7.247 81,995 +0.01(+0.07%)
Apr 26, 2017 7.231 7.295 7.207 7.242 202,727 +0.01(+0.07%)
Apr 25, 2017 7.200 7.263 7.184 7.237 162,060 +0.06(+0.88%)
Apr 24, 2017 7.110 7.189 7.096 7.173 231,879 +0.10(+1.42%)
Apr 21, 2017 6.972 7.110 6.972 7.073 163,568 +0.09(+1.29%)
Apr 20, 2017 6.909 6.999 6.903 6.983 390,633 +0.06(+0.92%)
Apr 19, 2017 6.925 6.940 6.866 6.919 75,966 -0.01(-0.08%)
Apr 18, 2017 6.925 6.972 6.903 6.925 42,584 -0.01(-0.15%)
Apr 17, 2017 6.946 6.946 6.888 6.935 193,298 +0.01(+0.15%)
Apr 13, 2017 6.919 6.959 6.877 6.925 58,104 -0.01(-0.15%)
Apr 12, 2017 6.882 6.956 6.792 6.935 102,460 +0.05(+0.69%)
Apr 11, 2017 6.813 6.919 6.813 6.888 43,234 +0.06(+0.93%)
Apr 10, 2017 6.829 6.861 6.798 6.824 44,658 -0.01(-0.08%)
Apr 07, 2017 6.840 6.857 6.782 6.829 29,915 -0.02(-0.31%)
Apr 06, 2017 6.803 6.861 6.750 6.850 66,686 +0.04(+0.54%)
Apr 05, 2017 6.930 6.956 6.787 6.813 128,160 -0.09(-1.30%)
Apr 04, 2017 6.888 6.919 6.861 6.903 68,717 +0.02(+0.31%)
Apr 03, 2017 6.898 6.983 6.872 6.882 68,450 -0.02(-0.31%)
Mar 31, 2017 6.919 6.956 6.882 6.903 80,220 -0.02(-0.23%)
Mar 30, 2017 6.856 6.919 6.845 6.919 43,561 +0.06(+0.93%)
Mar 29, 2017 6.798 6.887 6.798 6.856 71,925 +0.07(+1.09%)
Mar 28, 2017 6.729 6.798 6.729 6.782 81,187 +0.03(+0.47%)
Mar 27, 2017 6.782 6.882 6.739 6.750 75,993 -0.08(-1.16%)
Mar 24, 2017 6.909 6.925 6.792 6.829 54,533 -0.08(-1.15%)
Mar 23, 2017 6.914 6.956 6.877 6.909 322,608 -0.02(-0.31%)
Mar 22, 2017 6.893 6.940 6.845 6.930 107,191 +0.02(+0.23%)
Mar 21, 2017 6.925 6.955 6.898 6.914 123,590 -0.01(-0.15%)
Mar 20, 2017 6.940 6.962 6.903 6.925 85,535 -0.01(-0.15%)
Mar 17, 2017 6.877 6.935 6.850 6.935 360,617 +0.05(+0.77%)
Mar 16, 2017 6.919 6.932 6.813 6.882 86,620 -0.01(-0.15%)
Mar 15, 2017 6.845 6.914 6.829 6.893 114,248 +0.06(+0.93%)
Mar 14, 2017 6.877 6.877 6.803 6.829 39,624 -0.04(-0.62%)
Mar 13, 2017 6.782 6.877 6.782 6.872 161,944 +0.07(+1.09%)
Mar 10, 2017 6.808 6.818 6.744 6.798 99,179 +0.03(+0.46%)
Mar 09, 2017 6.849 6.860 6.735 6.766 297,275 -0.04(-0.61%)
Mar 08, 2017 6.839 6.849 6.792 6.808 97,976 -0.02(-0.30%)
Mar 07, 2017 6.839 6.849 6.798 6.829 47,379 -0.02(-0.30%)
Mar 06, 2017 6.849 6.875 6.760 6.849 51,216 +0.00(+0.00%)
Mar 03, 2017 6.777 6.860 6.756 6.849 355,716 +0.09(+1.30%)
Mar 02, 2017 6.824 6.824 6.699 6.761 158,543 -0.15(-2.10%)
Mar 01, 2017 6.881 6.912 6.813 6.907 50,281 +0.09(+1.29%)
Feb 28, 2017 6.875 6.907 6.777 6.818 48,868 -0.07(-1.05%)
Feb 27, 2017 6.886 6.917 6.870 6.891 51,291 +0.00(+0.00%)
Feb 24, 2017 6.813 6.917 6.813 6.891 33,966 -0.04(-0.52%)
Feb 23, 2017 6.945 7.005 6.881 6.927 66,321 -0.01(-0.15%)
Feb 22, 2017 6.927 6.974 6.907 6.938 77,610 -0.01(-0.07%)
Feb 21, 2017 6.886 6.953 6.782 6.943 44,773 +0.06(+0.83%)
Feb 17, 2017 6.886 6.886 6.886 0 +0.03(+0.38%)
Feb 16, 2017 6.808 6.875 6.803 6.860 26,284 +0.05(+0.69%)
Feb 15, 2017 6.792 6.818 6.772 6.813 32,528 -0.02(-0.23%)
Feb 14, 2017 6.881 6.920 6.787 6.829 42,476 -0.05(-0.75%)
Feb 13, 2017 6.844 6.886 6.824 6.881 43,044 +0.08(+1.14%)
Feb 10, 2017 6.756 6.839 6.751 6.803 31,697 +0.06(+0.85%)
Feb 09, 2017 6.694 6.772 6.694 6.746 34,494 +0.02(+0.31%)
Feb 08, 2017 6.777 6.777 6.694 6.725 36,394 -0.06(-0.84%)
Feb 07, 2017 6.792 6.844 6.777 6.782 32,509 -0.02(-0.23%)
Feb 06, 2017 6.829 6.875 6.792 6.798 52,971 -0.01(-0.15%)
Feb 03, 2017 6.808 6.813 6.777 6.808 17,076 +0.06(+0.92%)
Feb 02, 2017 6.772 6.803 6.735 6.746 26,642 +0.00(+0.00%)
Feb 01, 2017 6.777 6.813 6.735 6.746 20,233 -0.01(-0.08%)
Jan 31, 2017 6.772 6.813 6.735 6.751 42,507 -0.01(-0.15%)
Jan 30, 2017 7.011 7.011 6.756 6.761 45,627 -0.20(-2.83%)
Jan 27, 2017 6.953 6.974 6.875 6.958 29,242 -0.01(-0.15%)
Jan 26, 2017 7.005 7.005 6.943 6.969 28,774 +0.00(+0.00%)
Jan 25, 2017 6.995 7.047 6.953 6.969 21,113 +0.01(+0.15%)
Jan 24, 2017 6.886 6.979 6.834 6.958 34,079 +0.06(+0.90%)
Jan 23, 2017 6.844 6.964 6.839 6.896 21,667 +0.05(+0.68%)
Jan 20, 2017 6.766 6.852 6.766 6.849 151,601 +0.07(+1.07%)
Jan 19, 2017 6.881 6.881 6.746 6.777 37,822 -0.09(-1.36%)
Jan 18, 2017 6.922 6.922 6.834 6.870 23,538 -0.02(-0.23%)
Jan 17, 2017 6.927 6.965 6.886 6.886 46,872 -0.06(-0.82%)
Jan 13, 2017 6.943 6.943 6.943 0 +0.01(+0.15%)
Jan 12, 2017 7.047 7.047 6.927 6.933 27,461 -0.08(-1.18%)
Jan 11, 2017 6.927 7.062 6.881 7.016 131,291 +0.09(+1.27%)
Jan 10, 2017 6.824 6.958 6.787 6.927 38,836 +0.11(+1.60%)
Jan 09, 2017 6.881 6.901 6.792 6.818 79,493 -0.08(-1.13%)
Jan 06, 2017 7.016 7.016 6.875 6.896 24,825 -0.09(-1.26%)
Jan 05, 2017 6.969 7.016 6.943 6.984 41,229 -0.03(-0.44%)
Jan 04, 2017 7.021 7.062 6.958 7.016 55,105 +0.05(+0.67%)
Jan 03, 2017 6.948 6.990 6.860 6.969 27,174 +0.08(+1.21%)
Dec 30, 2016 6.886 6.886 6.886 0 +0.03(+0.38%)
Dec 29, 2016 6.974 7.052 6.845 6.860 88,165 -0.11(-1.64%)
Dec 28, 2016 6.990 6.995 6.901 6.974 26,319 -0.03(-0.44%)
Dec 27, 2016 7.026 7.057 6.990 7.005 35,004 +0.01(+0.07%)
Dec 23, 2016 7.000 7.000 7.000 0 +0.00(+0.00%)
Dec 22, 2016 6.995 7.031 6.958 7.000 39,726 -0.01(-0.07%)
Dec 21, 2016 7.150 7.171 7.000 7.005 64,424 -0.13(-1.82%)
Dec 20, 2016 7.145 7.161 7.114 7.135 40,146 +0.04(+0.51%)
Dec 19, 2016 7.041 7.112 7.026 7.099 51,497 +0.09(+1.33%)
Dec 16, 2016 6.995 7.161 6.979 7.005 221,663 +0.01(+0.15%)
Dec 15, 2016 7.016 7.088 6.969 6.995 72,642 -0.03(-0.37%)
Dec 14, 2016 7.005 7.106 6.935 7.021 61,200 -0.01(-0.07%)
Dec 13, 2016 7.135 7.213 7.005 7.026 113,102 -0.11(-1.53%)
Dec 12, 2016 7.093 7.140 7.047 7.135 59,793 +0.04(+0.51%)
Dec 09, 2016 7.041 7.109 7.034 7.099 79,111 +0.06(+0.81%)
Dec 08, 2016 6.995 7.083 6.953 7.041 93,197 +0.06(+0.82%)
Dec 07, 2016 6.907 6.984 6.896 6.984 53,798 +0.06(+0.82%)
Dec 06, 2016 6.901 6.969 6.818 6.927 106,336 +0.07(+0.98%)
Dec 05, 2016 6.637 6.860 6.543 6.860 185,444 +0.24(+3.60%)
Dec 02, 2016 6.647 6.694 6.580 6.621 196,438 -0.04(-0.62%)
Dec 01, 2016 6.730 6.759 6.621 6.663 113,357 -0.06(-0.93%)
Nov 30, 2016 6.855 6.891 6.699 6.725 158,271 -0.16(-2.34%)
Nov 29, 2016 6.927 6.953 6.875 6.886 117,257 -0.05(-0.67%)
Nov 28, 2016 6.927 6.948 6.901 6.933 100,641 +0.01(+0.07%)
Nov 25, 2016 6.938 6.958 6.927 6.927 25,110 -0.02(-0.22%)
Nov 23, 2016 6.943 6.943 6.943 0 -0.03(-0.45%)
Nov 22, 2016 6.974 7.041 6.953 6.974 112,397 +0.01(+0.07%)
Nov 21, 2016 6.979 7.005 6.933 6.969 74,835 -0.03(-0.37%)
Nov 18, 2016 6.958 7.005 6.891 6.995 56,163 +0.03(+0.45%)
Nov 17, 2016 6.984 7.005 6.917 6.964 62,193 -0.02(-0.30%)
Nov 16, 2016 6.969 7.010 6.948 6.984 58,976 +0.01(+0.15%)
Nov 15, 2016 6.995 7.010 6.855 6.974 69,996 -0.03(-0.44%)
Nov 14, 2016 6.969 7.047 6.953 7.005 112,119 +0.04(+0.60%)
Nov 11, 2016 6.928 7.045 6.887 6.964 204,295 +0.10(+1.41%)
Nov 10, 2016 6.908 6.923 6.785 6.867 118,841 -0.05(-0.66%)
Nov 09, 2016 6.836 6.918 6.627 6.913 119,928 +0.05(+0.67%)
Nov 08, 2016 6.969 6.969 6.862 6.867 55,634 -0.12(-1.75%)
Nov 07, 2016 6.887 7.035 6.857 6.989 42,704 +0.14(+2.01%)
Nov 04, 2016 6.729 6.892 6.729 6.852 48,762 +0.11(+1.59%)
Nov 03, 2016 6.877 6.877 6.678 6.745 114,342 -0.12(-1.78%)
Nov 02, 2016 6.953 6.974 6.867 6.867 122,857 -0.06(-0.81%)
Nov 01, 2016 7.137 7.137 6.902 6.923 61,496 -0.14(-1.95%)
Oct 31, 2016 7.066 7.096 7.009 7.060 69,906 +0.03(+0.43%)
Oct 28, 2016 7.055 7.069 7.030 7.030 16,813 -0.01(-0.07%)
Oct 27, 2016 7.132 7.152 6.989 7.035 59,496 -0.12(-1.64%)
Oct 26, 2016 7.167 7.229 7.122 7.152 61,261 -0.05(-0.71%)
Oct 25, 2016 7.183 7.223 7.183 7.203 56,237 -0.01(-0.07%)
Oct 24, 2016 7.172 7.208 7.167 7.208 225,955 +0.04(+0.57%)
Oct 21, 2016 7.055 7.213 7.055 7.167 51,269 +0.06(+0.86%)
Oct 20, 2016 7.060 7.132 7.025 7.106 232,694 +0.05(+0.65%)
Oct 19, 2016 7.096 7.096 7.045 7.060 44,846 -0.01(-0.14%)
Oct 18, 2016 7.127 7.127 7.060 7.071 34,129 -0.03(-0.43%)
Oct 17, 2016 7.101 7.132 7.071 7.101 170,342 +0.04(+0.50%)
Oct 14, 2016 7.045 7.127 6.959 7.066 406,951 +0.05(+0.65%)
Oct 13, 2016 6.867 7.101 6.806 7.020 166,380 +0.15(+2.23%)
Oct 12, 2016 7.045 7.086 6.852 6.867 111,065 -0.16(-2.25%)
Oct 11, 2016 7.004 7.055 6.994 7.025 111,515 +0.00(+0.00%)
Oct 10, 2016 7.030 7.076 7.015 7.025 426,452 +0.01(+0.07%)
Oct 07, 2016 6.994 7.030 6.933 7.020 59,716 +0.06(+0.80%)
Oct 06, 2016 7.004 7.015 6.867 6.964 46,157 -0.02(-0.29%)
Oct 05, 2016 7.060 7.091 6.964 6.984 76,728 -0.04(-0.51%)
Oct 04, 2016 6.913 7.055 6.877 7.020 125,266 +0.11(+1.62%)
Oct 03, 2016 6.974 7.020 6.902 6.908 32,584 -0.05(-0.66%)
Sep 30, 2016 6.989 7.076 6.943 6.953 74,364 -0.02(-0.22%)
Sep 29, 2016 6.953 7.060 6.953 6.969 54,080 -0.01(-0.07%)
Sep 28, 2016 6.938 6.989 6.935 6.974 48,438 +0.02(+0.29%)
Sep 27, 2016 6.928 7.020 6.928 6.953 56,437 +0.00(+0.00%)
Sep 26, 2016 7.030 7.071 6.948 6.953 75,742 -0.07(-1.02%)
Sep 23, 2016 7.009 7.071 6.989 7.025 71,343 +0.01(+0.15%)
Sep 22, 2016 6.969 7.030 6.954 7.015 102,544 +0.05(+0.73%)
Sep 21, 2016 6.938 7.009 6.887 6.964 85,072 +0.03(+0.37%)
Sep 20, 2016 6.989 6.989 6.892 6.938 47,619 -0.01(-0.07%)
Sep 19, 2016 6.826 6.984 6.826 6.943 42,804 +0.09(+1.34%)
Sep 16, 2016 6.796 6.862 6.745 6.852 120,777 +0.09(+1.28%)
Sep 15, 2016 6.770 6.846 6.678 6.765 37,506 +0.01(+0.15%)
Sep 14, 2016 6.765 6.852 6.729 6.755 33,026 +0.03(+0.38%)
Sep 13, 2016 6.739 6.816 6.638 6.729 70,901 -0.05(-0.68%)
Sep 12, 2016 6.775 6.885 6.658 6.775 73,483 +0.01(+0.08%)
Sep 09, 2016 7.009 7.053 6.755 6.770 69,613 -0.30(-4.18%)
Sep 08, 2016 7.081 7.081 7.009 7.066 42,884 -0.01(-0.14%)
Sep 07, 2016 6.979 7.081 6.979 7.076 66,504 +0.07(+1.02%)
Sep 06, 2016 7.015 7.035 6.964 7.004 37,023 -0.02(-0.29%)
Sep 02, 2016 7.009 7.025 7.025 7.025 44,168 +0.06(+0.80%)
Sep 01, 2016 6.974 6.989 6.857 6.969 71,205 -0.02(-0.22%)
Aug 31, 2016 6.877 7.004 6.857 6.984 91,103 +0.10(+1.41%)
Aug 30, 2016 6.852 6.897 6.852 6.887 34,485 +0.03(+0.37%)
Aug 29, 2016 6.846 6.928 6.816 6.862 30,570 +0.02(+0.30%)
Aug 26, 2016 6.928 6.959 6.785 6.841 36,548 -0.10(-1.47%)
Aug 25, 2016 6.831 6.953 6.826 6.943 52,776 +0.07(+1.04%)
Aug 24, 2016 6.841 6.882 6.821 6.872 35,974 +0.01(+0.15%)
Aug 23, 2016 6.796 6.953 6.790 6.862 96,709 +0.07(+0.97%)
Aug 22, 2016 6.877 6.909 6.775 6.796 38,489 -0.09(-1.26%)
Aug 19, 2016 6.862 6.897 6.760 6.882 124,100 +0.02(+0.30%)
Aug 18, 2016 6.877 6.974 6.836 6.862 88,015 -0.02(-0.22%)
Aug 17, 2016 6.974 6.974 6.862 6.877 68,006 -0.10(-1.46%)
Aug 16, 2016 6.959 6.994 6.921 6.979 60,542 -0.03(-0.36%)
Aug 15, 2016 6.984 7.066 6.948 7.004 62,898 +0.05(+0.66%)
Aug 12, 2016 7.020 7.076 6.931 6.959 141,298 -0.03(-0.44%)
Aug 11, 2016 6.954 7.044 6.949 6.989 375,883 +0.03(+0.36%)
Aug 10, 2016 7.019 7.019 6.949 6.964 80,880 -0.03(-0.43%)
Aug 09, 2016 7.020 7.034 6.964 6.994 150,145 -0.01(-0.14%)
Aug 08, 2016 7.069 7.104 6.944 7.004 106,185 -0.01(-0.07%)
Aug 05, 2016 6.984 7.024 6.979 7.009 79,795 +0.04(+0.50%)
Aug 04, 2016 6.959 7.004 6.944 6.974 109,829 +0.05(+0.65%)
Aug 03, 2016 6.904 6.934 6.879 6.929 108,610 +0.00(+0.00%)
Aug 02, 2016 7.004 7.019 6.879 6.929 79,607 -0.06(-0.86%)
Aug 01, 2016 6.929 7.054 6.929 6.989 132,999 +0.06(+0.87%)
Jul 29, 2016 6.979 7.054 6.859 6.929 498,465 -0.08(-1.07%)
Jul 28, 2016 7.039 7.134 6.989 7.004 110,095 -0.02(-0.21%)
Jul 27, 2016 6.994 7.084 6.969 7.019 119,727 +0.00(+0.00%)
Jul 26, 2016 7.189 7.244 6.939 7.019 178,419 -0.17(-2.30%)
Jul 25, 2016 6.929 7.199 6.909 7.184 452,378 +0.25(+3.61%)
Jul 22, 2016 6.919 6.994 6.902 6.934 157,135 +0.03(+0.43%)
Jul 21, 2016 6.944 6.954 6.899 6.904 112,126 -0.08(-1.08%)
Jul 20, 2016 6.954 6.984 6.894 6.979 109,083 +0.06(+0.79%)
Jul 19, 2016 6.959 6.959 6.909 6.924 103,295 -0.01(-0.14%)
Jul 18, 2016 6.959 6.999 6.914 6.934 109,143 +0.00(+0.07%)
Jul 15, 2016 6.999 6.999 6.904 6.929 135,314 -0.03(-0.36%)
Jul 14, 2016 6.989 6.989 6.949 6.954 76,395 -0.01(-0.07%)
Jul 13, 2016 6.979 6.989 6.949 6.959 76,710 -0.00(-0.07%)
Jul 12, 2016 6.969 6.989 6.949 6.964 111,598 +0.01(+0.14%)
Jul 11, 2016 6.954 6.989 6.849 6.954 65,525 +0.01(+0.14%)
Jul 08, 2016 6.904 6.964 6.899 6.944 82,833 +0.05(+0.65%)
Jul 07, 2016 6.964 6.964 6.869 6.899 62,649 -0.05(-0.65%)
Jul 06, 2016 6.969 6.979 6.934 6.944 66,135 -0.01(-0.14%)
Jul 05, 2016 6.954 6.969 6.874 6.954 116,103 +0.01(+0.14%)
Jul 01, 2016 6.929 6.944 6.944 6.944 122,128 +0.01(+0.07%)
Jun 30, 2016 6.959 6.959 6.844 6.939 112,725 +0.01(+0.14%)
Jun 29, 2016 6.924 6.979 6.894 6.929 155,702 +0.00(+0.00%)
Jun 28, 2016 6.849 6.944 6.839 6.929 880,976 +0.14(+2.06%)
Jun 27, 2016 6.584 6.849 6.514 6.789 181,725 +0.22(+3.27%)
Jun 24, 2016 6.599 6.699 6.514 6.574 1,761,269 -0.12(-1.79%)
Jun 23, 2016 6.609 6.744 6.576 6.694 195,349 +0.10(+1.52%)
Jun 22, 2016 6.664 6.666 6.579 6.594 137,315 -0.08(-1.20%)
Jun 21, 2016 6.754 6.799 6.659 6.674 226,385 -0.10(-1.40%)
Jun 20, 2016 6.869 6.944 6.689 6.769 238,018 -0.03(-0.37%)
Jun 17, 2016 6.704 6.794 6.641 6.794 347,002 +0.10(+1.42%)
Jun 16, 2016 6.679 6.744 6.579 6.699 102,873 +0.02(+0.30%)
Jun 15, 2016 6.629 6.803 6.554 6.679 117,484 +0.09(+1.37%)
Jun 14, 2016 6.534 6.604 6.494 6.589 149,921 +0.04(+0.61%)
Jun 13, 2016 6.654 6.654 6.514 6.549 142,794 -0.10(-1.50%)
Jun 10, 2016 6.489 6.649 6.479 6.649 1,204,264 -0.35(-5.00%)
Jun 09, 2016 6.939 7.004 6.914 6.999 61,947 +0.05(+0.65%)
Jun 08, 2016 6.964 6.964 6.944 6.954 62,557 +0.00(+0.00%)
Jun 07, 2016 6.954 6.979 6.939 6.954 36,108 +0.00(+0.00%)
Jun 06, 2016 6.984 6.984 6.836 6.954 85,907 +0.00(+0.07%)
Jun 03, 2016 6.919 6.954 6.889 6.949 116,815 +0.05(+0.65%)
Jun 02, 2016 6.889 6.939 6.834 6.904 76,706 -0.01(-0.14%)
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.