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 (%)
Aug 31, 2021 10.39 10.62 10.39 10.60 98,686 +0.19(+1.87%)
Aug 30, 2021 10.44 10.49 10.31 10.40 72,856 -0.01(-0.14%)
Aug 27, 2021 10.25 10.46 10.25 10.42 135,593 +0.19(+1.83%)
Aug 26, 2021 10.06 10.24 10.06 10.23 150,624 +0.12(+1.19%)
Aug 25, 2021 10.15 10.21 10.09 10.11 122,360 -0.01(-0.15%)
Aug 24, 2021 10.20 10.24 10.12 10.12 182,220 +0.01(+0.07%)
Aug 23, 2021 10.18 10.35 10.12 10.12 104,669 -0.03(-0.30%)
Aug 20, 2021 10.21 10.22 10.05 10.15 332,328 -0.13(-1.31%)
Aug 19, 2021 10.21 10.28 10.06 10.28 84,513 +0.02(+0.15%)
Aug 18, 2021 10.22 10.42 10.22 10.27 77,609 -0.04(-0.44%)
Aug 17, 2021 10.22 10.22 10.17 10.31 60,912 +0.04(+0.44%)
Aug 16, 2021 10.42 10.44 10.21 10.27 93,248 -0.20(-1.86%)
Aug 13, 2021 10.48 10.63 10.37 10.46 72,602 +0.00(+0.00%)
Aug 12, 2021 10.37 10.53 10.30 10.46 134,330 +0.18(+1.80%)
Aug 11, 2021 10.34 10.34 9.841 10.28 126,010 -0.06(-0.57%)
Aug 10, 2021 10.30 10.34 10.25 10.34 90,283 +0.13(+1.30%)
Aug 09, 2021 10.20 10.23 10.03 10.20 135,284 +0.05(+0.51%)
Aug 06, 2021 9.716 10.27 9.716 10.15 181,819 +0.51(+5.29%)
Aug 05, 2021 9.354 9.664 9.354 9.642 47,725 +0.27(+2.92%)
Aug 04, 2021 9.287 9.428 9.280 9.369 58,523 -0.02(-0.24%)
Aug 03, 2021 9.502 9.502 9.294 9.391 56,455 -0.06(-0.63%)
Aug 02, 2021 9.435 9.605 9.402 9.450 83,482 +0.08(+0.87%)
Jul 30, 2021 9.583 9.708 9.284 9.369 219,019 -0.27(-2.84%)
Jul 29, 2021 9.664 9.768 9.605 9.642 63,781 +0.01(+0.08%)
Jul 28, 2021 9.553 9.686 9.494 9.635 67,783 +0.03(+0.31%)
Jul 27, 2021 9.605 9.620 9.546 9.605 50,271 -0.07(-0.76%)
Jul 26, 2021 9.620 9.731 9.605 9.679 40,638 +0.13(+1.31%)
Jul 23, 2021 9.553 9.605 9.472 9.553 43,772 +0.00(+0.00%)
Jul 22, 2021 9.723 9.731 9.539 9.553 49,066 -0.22(-2.27%)
Jul 21, 2021 9.642 9.871 9.642 9.775 64,746 +0.12(+1.22%)
Jul 20, 2021 9.546 9.790 9.487 9.657 135,882 +0.19(+2.03%)
Jul 19, 2021 9.686 9.686 9.376 9.465 134,180 -0.26(-2.66%)
Jul 16, 2021 9.657 9.808 9.649 9.723 97,316 +0.05(+0.53%)
Jul 15, 2021 9.398 9.679 9.369 9.672 104,779 +0.26(+2.75%)
Jul 14, 2021 9.465 9.524 9.354 9.413 76,835 -0.01(-0.08%)
Jul 13, 2021 9.694 9.694 9.420 9.420 41,754 -0.26(-2.67%)
Jul 12, 2021 9.605 9.723 9.546 9.679 41,189 +0.11(+1.16%)
Jul 09, 2021 9.457 9.605 9.457 9.568 67,878 +0.20(+2.13%)
Jul 08, 2021 9.450 9.539 9.295 9.369 79,358 -0.19(-2.01%)
Jul 07, 2021 9.672 9.672 9.516 9.561 53,814 -0.07(-0.69%)
Jul 06, 2021 9.738 9.738 9.531 9.627 70,099 -0.07(-0.76%)
Jul 02, 2021 9.605 9.738 9.524 9.701 80,063 +0.00(+0.00%)
Jul 01, 2021 9.605 9.790 9.583 9.701 98,982 +0.11(+1.16%)
Jun 30, 2021 9.642 9.642 9.358 9.590 177,647 +0.31(+3.34%)
Jun 29, 2021 9.273 9.324 9.239 9.280 83,719 +0.04(+0.40%)
Jun 28, 2021 9.280 9.295 9.140 9.243 63,404 +0.00(+0.00%)
Jun 25, 2021 9.502 9.531 9.243 9.243 288,211 -0.25(-2.65%)
Jun 24, 2021 9.487 9.502 9.354 9.494 79,733 +0.04(+0.39%)
Jun 23, 2021 9.465 9.568 9.398 9.457 99,626 +0.00(+0.00%)
Jun 22, 2021 9.413 9.483 9.273 9.457 56,877 +0.04(+0.39%)
Jun 21, 2021 9.199 9.539 9.147 9.420 108,179 +0.30(+3.24%)
Jun 18, 2021 8.984 9.191 8.970 9.125 224,652 +0.01(+0.16%)
Jun 17, 2021 9.273 9.317 9.084 9.110 77,570 -0.18(-1.99%)
Jun 16, 2021 9.213 9.360 9.169 9.295 61,345 +0.05(+0.56%)
Jun 15, 2021 9.324 9.354 9.213 9.243 53,581 -0.11(-1.18%)
Jun 14, 2021 9.457 9.520 9.302 9.354 66,419 -0.11(-1.17%)
Jun 11, 2021 9.435 9.516 9.354 9.465 55,896 -0.01(-0.16%)
Jun 10, 2021 9.598 9.731 9.479 9.479 77,975 -0.18(-1.84%)
Jun 09, 2021 9.642 9.805 9.627 9.657 117,792 +0.06(+0.62%)
Jun 08, 2021 9.413 9.620 9.390 9.598 163,688 +0.19(+2.04%)
Jun 07, 2021 9.369 9.420 9.346 9.406 91,585 +0.04(+0.39%)
Jun 04, 2021 9.346 9.420 9.213 9.369 78,910 +0.06(+0.63%)
Jun 03, 2021 9.280 9.332 9.250 9.309 36,112 +0.00(+0.00%)
Jun 02, 2021 9.354 9.406 9.287 9.309 57,351 -0.01(-0.08%)
Jun 01, 2021 9.339 9.413 9.273 9.317 131,661 +0.01(+0.08%)
May 28, 2021 9.376 9.376 9.203 9.309 84,836 +0.00(+0.00%)
May 27, 2021 9.413 9.420 9.309 9.309 78,040 -0.07(-0.79%)
May 26, 2021 9.280 9.420 9.243 9.383 49,171 +0.12(+1.28%)
May 25, 2021 9.420 9.420 9.258 9.265 129,651 -0.12(-1.26%)
May 24, 2021 9.250 9.398 9.147 9.383 91,015 +0.20(+2.17%)
May 21, 2021 9.287 9.339 9.132 9.184 187,816 +0.03(+0.32%)
May 20, 2021 9.117 9.199 9.021 9.154 50,098 +0.01(+0.08%)
May 19, 2021 9.051 9.162 8.940 9.147 87,973 +0.02(+0.24%)
May 18, 2021 9.154 9.278 9.118 9.125 127,997 -0.02(-0.24%)
May 17, 2021 9.096 9.161 8.994 9.147 102,194 +0.10(+1.13%)
May 14, 2021 8.936 9.067 8.921 9.045 103,075 +0.16(+1.80%)
May 13, 2021 8.732 8.906 8.695 8.885 78,309 +0.20(+2.35%)
May 12, 2021 9.045 9.045 8.659 8.681 144,100 -0.35(-3.87%)
May 11, 2021 8.965 9.037 8.783 9.030 156,071 -0.14(-1.51%)
May 10, 2021 9.198 9.314 9.101 9.168 156,986 +0.01(+0.08%)
May 07, 2021 8.870 9.168 8.870 9.161 174,254 +0.21(+2.36%)
May 06, 2021 8.863 8.957 8.798 8.950 118,005 +0.04(+0.49%)
May 05, 2021 8.870 8.928 8.739 8.906 106,874 +0.12(+1.32%)
May 04, 2021 8.950 8.950 8.768 8.790 123,403 -0.15(-1.63%)
May 03, 2021 8.906 8.950 8.826 8.936 115,049 +0.05(+0.57%)
Apr 30, 2021 8.856 8.950 8.841 8.885 93,176 -0.04(-0.41%)
Apr 29, 2021 8.994 9.008 8.878 8.921 93,375 -0.03(-0.33%)
Apr 28, 2021 8.841 9.023 8.841 8.950 156,153 +0.12(+1.40%)
Apr 27, 2021 8.870 8.936 8.768 8.826 104,559 -0.01(-0.16%)
Apr 26, 2021 8.936 8.979 8.834 8.841 120,925 +0.04(+0.50%)
Apr 23, 2021 8.739 8.863 8.739 8.797 229,504 +0.09(+1.09%)
Apr 22, 2021 8.659 8.783 8.586 8.703 262,667 +0.13(+1.53%)
Apr 21, 2021 8.317 8.572 8.273 8.572 181,168 +0.26(+3.15%)
Apr 20, 2021 8.252 8.353 8.135 8.310 217,864 +0.06(+0.71%)
Apr 19, 2021 8.324 8.390 8.150 8.252 294,347 -0.12(-1.39%)
Apr 16, 2021 8.404 8.419 8.259 8.368 111,041 +0.01(+0.09%)
Apr 15, 2021 8.397 8.426 8.252 8.361 99,473 +0.01(+0.09%)
Apr 14, 2021 8.361 8.441 8.303 8.353 122,877 -0.03(-0.35%)
Apr 13, 2021 8.332 8.412 8.201 8.383 88,389 +0.01(+0.17%)
Apr 12, 2021 8.303 8.390 8.288 8.368 77,903 +0.07(+0.79%)
Apr 09, 2021 8.332 8.412 8.230 8.303 106,094 -0.06(-0.70%)
Apr 08, 2021 8.237 8.361 8.193 8.361 167,531 +0.08(+0.97%)
Apr 07, 2021 8.303 8.317 8.201 8.281 112,209 +0.01(+0.18%)
Apr 06, 2021 8.361 8.361 8.222 8.266 124,875 -0.04(-0.44%)
Apr 05, 2021 8.448 8.448 8.201 8.303 146,878 -0.01(-0.17%)
Apr 01, 2021 8.033 8.317 8.004 8.317 185,252 +0.39(+4.86%)
Mar 31, 2021 8.259 8.412 7.910 7.931 630,153 -0.33(-3.96%)
Mar 30, 2021 8.172 8.281 8.092 8.259 143,315 +0.12(+1.43%)
Mar 29, 2021 8.368 8.506 8.135 8.142 119,606 -0.20(-2.36%)
Mar 26, 2021 8.339 8.353 8.092 8.339 160,515 +0.12(+1.42%)
Mar 25, 2021 8.004 8.368 7.880 8.222 331,500 +0.16(+1.99%)
Mar 24, 2021 8.659 8.768 8.026 8.062 399,834 -0.37(-4.40%)
Mar 23, 2021 8.448 8.754 7.924 8.434 359,815 -0.46(-5.16%)
Mar 22, 2021 9.030 9.030 8.826 8.892 84,955 -0.11(-1.21%)
Mar 19, 2021 9.103 9.212 8.733 9.001 295,882 -0.14(-1.51%)
Mar 18, 2021 9.241 9.460 9.067 9.139 282,021 -0.04(-0.48%)
Mar 17, 2021 9.059 9.183 9.001 9.183 90,767 +0.05(+0.56%)
Mar 16, 2021 9.204 9.225 9.060 9.132 105,534 -0.16(-1.70%)
Mar 15, 2021 9.024 9.297 8.974 9.290 106,683 +0.21(+2.29%)
Mar 12, 2021 8.902 9.139 8.902 9.082 125,221 +0.16(+1.77%)
Mar 11, 2021 8.845 8.931 8.716 8.924 90,676 +0.20(+2.30%)
Mar 10, 2021 8.644 8.759 8.543 8.723 170,586 +0.15(+1.76%)
Mar 09, 2021 8.615 8.673 8.486 8.572 137,283 -0.04(-0.50%)
Mar 08, 2021 8.378 8.658 8.378 8.615 144,643 +0.14(+1.69%)
Mar 05, 2021 8.436 8.539 8.174 8.472 182,329 +0.31(+3.78%)
Mar 04, 2021 8.385 8.385 8.149 8.163 128,259 -0.17(-1.98%)
Mar 03, 2021 8.350 8.507 8.299 8.328 71,969 +0.04(+0.43%)
Mar 02, 2021 8.263 8.317 8.149 8.292 38,732 +0.00(+0.00%)
Mar 01, 2021 8.177 8.371 8.170 8.292 123,282 +0.22(+2.67%)
Feb 26, 2021 7.926 8.163 7.926 8.077 94,856 +0.11(+1.35%)
Feb 25, 2021 8.041 8.127 7.876 7.969 214,037 -0.04(-0.54%)
Feb 24, 2021 7.746 8.070 7.703 8.012 106,110 +0.34(+4.40%)
Feb 23, 2021 7.833 7.833 7.603 7.675 59,210 -0.11(-1.38%)
Feb 22, 2021 7.567 7.854 7.416 7.782 108,835 +0.32(+4.23%)
Feb 19, 2021 7.431 7.610 7.431 7.466 75,634 +0.05(+0.68%)
Feb 18, 2021 7.617 7.632 7.395 7.416 95,534 -0.19(-2.55%)
Feb 17, 2021 7.775 7.797 7.581 7.610 75,312 -0.20(-2.57%)
Feb 16, 2021 7.804 7.854 7.718 7.811 70,781 +0.06(+0.74%)
Feb 12, 2021 7.646 7.797 7.646 7.754 51,954 +0.09(+1.12%)
Feb 11, 2021 7.632 7.711 7.581 7.667 68,944 +0.06(+0.85%)
Feb 10, 2021 7.610 7.683 7.567 7.603 45,788 +0.04(+0.57%)
Feb 09, 2021 7.589 7.656 7.560 7.560 54,101 -0.09(-1.22%)
Feb 08, 2021 7.524 7.653 7.510 7.653 85,544 +0.17(+2.30%)
Feb 05, 2021 7.495 7.524 7.438 7.481 53,905 -0.01(-0.10%)
Feb 04, 2021 7.352 7.510 7.337 7.488 51,980 +0.11(+1.46%)
Feb 03, 2021 7.165 7.395 7.151 7.380 110,473 +0.16(+2.19%)
Feb 02, 2021 7.244 7.280 7.136 7.222 80,542 +0.07(+1.00%)
Feb 01, 2021 7.079 7.201 6.906 7.151 104,871 +0.08(+1.12%)
Jan 29, 2021 7.294 7.294 7.014 7.072 102,656 -0.25(-3.43%)
Jan 28, 2021 7.287 7.395 7.122 7.323 134,411 +0.04(+0.49%)
Jan 27, 2021 7.366 7.395 7.115 7.287 147,591 -0.19(-2.59%)
Jan 26, 2021 7.639 7.692 7.431 7.481 71,639 -0.09(-1.14%)
Jan 25, 2021 7.610 7.734 7.492 7.567 71,103 -0.14(-1.86%)
Jan 22, 2021 7.481 7.711 7.463 7.711 76,330 +0.08(+1.03%)
Jan 21, 2021 7.574 7.696 7.517 7.632 75,850 +0.06(+0.76%)
Jan 20, 2021 7.466 7.603 7.466 7.574 65,181 +0.08(+1.05%)
Jan 19, 2021 7.538 7.603 7.395 7.495 153,235 -0.10(-1.32%)
Jan 15, 2021 7.660 7.660 7.488 7.596 63,237 -0.14(-1.86%)
Jan 14, 2021 7.610 7.804 7.524 7.739 83,335 +0.19(+2.57%)
Jan 13, 2021 7.567 7.635 7.502 7.545 47,256 -0.04(-0.47%)
Jan 12, 2021 7.553 7.610 7.459 7.581 96,541 +0.06(+0.76%)
Jan 11, 2021 7.488 7.581 7.438 7.524 50,915 -0.04(-0.47%)
Jan 08, 2021 7.581 7.619 7.373 7.560 36,354 -0.02(-0.28%)
Jan 07, 2021 7.624 7.682 7.481 7.581 63,346 -0.06(-0.85%)
Jan 06, 2021 7.423 7.715 7.423 7.646 131,313 +0.34(+4.72%)
Jan 05, 2021 7.373 7.502 7.237 7.301 100,177 -0.07(-0.97%)
Jan 04, 2021 7.517 7.517 7.194 7.373 166,053 -0.14(-1.82%)
Dec 31, 2020 7.510 7.510 7.510 128,348 +0.04(+0.58%)
Dec 30, 2020 7.330 7.495 7.330 7.466 128,348 +0.09(+1.27%)
Dec 29, 2020 7.359 7.459 7.215 7.373 148,942 +0.01(+0.10%)
Dec 28, 2020 7.402 7.646 7.359 7.366 93,037 -0.07(-0.97%)
Dec 24, 2020 7.517 7.517 7.344 7.438 16,157 -0.04(-0.48%)
Dec 23, 2020 7.387 7.589 7.323 7.474 69,983 +0.07(+0.97%)
Dec 22, 2020 7.423 7.466 7.287 7.402 119,056 +0.04(+0.49%)
Dec 21, 2020 7.244 7.380 7.182 7.366 130,737 +0.08(+1.08%)
Dec 18, 2020 7.639 7.689 7.287 7.287 259,774 -0.33(-4.34%)
Dec 17, 2020 7.510 7.673 7.438 7.617 141,341 +0.14(+1.92%)
Dec 16, 2020 7.589 7.628 7.431 7.474 122,370 -0.12(-1.61%)
Dec 15, 2020 7.474 7.624 7.452 7.596 66,542 +0.15(+2.03%)
Dec 14, 2020 7.538 7.646 7.409 7.445 91,653 -0.06(-0.86%)
Dec 11, 2020 7.531 7.646 7.452 7.510 80,509 -0.06(-0.85%)
Dec 10, 2020 7.689 7.689 7.452 7.574 76,422 -0.11(-1.49%)
Dec 09, 2020 7.682 7.718 7.545 7.689 97,409 +0.09(+1.23%)
Dec 08, 2020 7.488 7.653 7.452 7.596 69,910 +0.09(+1.24%)
Dec 07, 2020 7.596 7.596 7.366 7.502 61,674 -0.07(-0.95%)
Dec 04, 2020 7.316 7.589 7.299 7.574 79,534 +0.32(+4.46%)
Dec 03, 2020 7.244 7.431 7.201 7.251 53,203 +0.04(+0.50%)
Dec 02, 2020 7.136 7.222 7.093 7.215 38,839 +0.08(+1.11%)
Dec 01, 2020 7.186 7.309 7.079 7.136 122,301 +0.01(+0.20%)
Nov 30, 2020 7.380 7.380 7.043 7.122 127,087 -0.24(-3.31%)
Nov 27, 2020 7.330 7.366 7.215 7.366 58,223 +0.05(+0.69%)
Nov 25, 2020 7.316 7.474 7.244 7.316 90,816 -0.07(-0.97%)
Nov 24, 2020 7.014 7.395 7.014 7.387 135,190 +0.36(+5.11%)
Nov 23, 2020 7.079 7.258 7.007 7.029 121,811 -0.01(-0.10%)
Nov 20, 2020 6.957 7.036 6.921 7.036 90,120 +0.01(+0.20%)
Nov 19, 2020 6.993 7.050 6.896 7.021 105,187 +0.03(+0.41%)
Nov 18, 2020 7.093 7.230 6.985 6.993 105,302 -0.08(-1.12%)
Nov 17, 2020 6.978 7.172 6.914 7.072 79,330 +0.01(+0.10%)
Nov 16, 2020 6.985 7.122 6.929 7.064 101,131 +0.18(+2.61%)
Nov 13, 2020 6.648 6.914 6.612 6.885 84,827 +0.33(+5.04%)
Nov 12, 2020 6.555 6.660 6.393 6.555 177,377 -0.10(-1.48%)
Nov 11, 2020 6.689 6.689 6.463 6.653 221,327 -0.04(-0.53%)
Nov 10, 2020 6.322 6.724 6.238 6.689 210,060 +0.42(+6.75%)
Nov 09, 2020 6.061 6.386 5.906 6.266 279,238 +0.47(+8.15%)
Nov 06, 2020 5.660 5.822 5.622 5.794 308,879 +0.18(+3.14%)
Nov 05, 2020 5.561 5.671 5.561 5.617 174,707 +0.04(+0.76%)
Nov 04, 2020 5.589 5.688 5.448 5.575 88,229 -0.08(-1.49%)
Nov 03, 2020 5.610 5.727 5.573 5.660 95,169 +0.12(+2.16%)
Nov 02, 2020 5.469 5.589 5.449 5.540 117,694 +0.13(+2.34%)
Oct 30, 2020 5.413 5.476 5.335 5.413 130,390 -0.01(-0.13%)
Oct 29, 2020 5.469 5.554 5.357 5.420 115,543 -0.08(-1.54%)
Oct 28, 2020 5.490 5.554 5.392 5.505 182,006 -0.08(-1.39%)
Oct 27, 2020 5.617 5.688 5.547 5.582 141,856 -0.04(-0.75%)
Oct 26, 2020 5.716 5.716 5.490 5.624 141,648 -0.13(-2.21%)
Oct 23, 2020 5.638 5.822 5.631 5.751 154,510 +0.13(+2.26%)
Oct 22, 2020 5.709 5.751 5.589 5.624 163,794 -0.05(-0.87%)
Oct 21, 2020 5.744 5.751 5.653 5.674 86,892 -0.08(-1.35%)
Oct 20, 2020 5.765 5.816 5.723 5.751 70,198 +0.05(+0.87%)
Oct 19, 2020 5.836 5.850 5.681 5.702 91,474 -0.13(-2.29%)
Oct 16, 2020 5.906 5.949 5.814 5.836 69,380 -0.08(-1.31%)
Oct 15, 2020 5.843 5.991 5.786 5.913 137,141 +0.06(+1.08%)
Oct 14, 2020 5.998 6.026 5.815 5.850 190,011 -0.16(-2.70%)
Oct 13, 2020 5.927 6.054 5.899 6.012 128,731 +0.01(+0.23%)
Oct 12, 2020 6.068 6.097 5.956 5.998 138,310 -0.08(-1.39%)
Oct 09, 2020 6.202 6.202 6.068 6.082 170,259 -0.04(-0.69%)
Oct 08, 2020 6.026 6.172 5.997 6.125 131,494 +0.10(+1.64%)
Oct 07, 2020 5.977 6.125 5.899 6.026 293,415 +0.09(+1.54%)
Oct 06, 2020 5.949 6.188 5.920 5.934 159,367 +0.01(+0.24%)
Oct 05, 2020 6.082 6.230 5.836 5.920 396,751 -0.23(-3.67%)
Oct 02, 2020 5.927 6.238 5.898 6.146 176,360 +0.02(+0.35%)
Oct 01, 2020 5.920 6.132 5.850 6.125 209,674 +0.28(+4.83%)
Sep 30, 2020 5.779 6.082 5.772 5.843 1,272,531 -0.01(-0.24%)
Sep 29, 2020 5.681 5.913 5.582 5.857 1,866,655 -0.11(-1.77%)
Sep 28, 2020 6.675 6.918 5.399 5.963 1,480,084 -0.61(-9.23%)
Sep 25, 2020 6.435 6.639 6.435 6.569 56,327 +0.08(+1.30%)
Sep 24, 2020 6.301 6.632 6.209 6.484 120,410 +0.18(+2.79%)
Sep 23, 2020 6.689 6.745 6.273 6.308 219,077 -0.38(-5.69%)
Sep 22, 2020 6.632 6.724 6.505 6.689 68,346 +0.08(+1.28%)
Sep 21, 2020 6.801 6.801 6.534 6.604 132,300 -0.25(-3.70%)
Sep 18, 2020 6.893 6.985 6.773 6.858 177,637 +0.04(+0.52%)
Sep 17, 2020 6.745 6.848 6.717 6.823 62,770 +0.03(+0.41%)
Sep 16, 2020 6.625 6.893 6.597 6.794 89,853 +0.19(+2.88%)
Sep 15, 2020 6.667 6.710 6.583 6.604 77,883 +0.00(+0.00%)
Sep 14, 2020 6.491 6.689 6.422 6.604 78,125 +0.13(+1.96%)
Sep 11, 2020 6.491 6.491 6.315 6.477 78,177 +0.01(+0.11%)
Sep 10, 2020 6.618 6.632 6.456 6.470 71,702 -0.11(-1.71%)
Sep 09, 2020 6.625 6.625 6.502 6.583 115,375 +0.04(+0.54%)
Sep 08, 2020 6.343 6.597 6.287 6.548 112,047 +0.16(+2.43%)
Sep 04, 2020 6.350 6.421 6.209 6.393 154,226 +0.15(+2.37%)
Sep 03, 2020 6.463 6.512 6.223 6.245 125,312 -0.24(-3.70%)
Sep 02, 2020 6.505 6.548 6.417 6.484 73,584 -0.01(-0.22%)
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.