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 )

3.600 +0.010 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Jan 31, 2020 10.02 10.05 9.988 10.04 190,546 -0.01(-0.07%)
Jan 30, 2020 10.03 10.06 9.982 10.05 161,872 -0.01(-0.07%)
Jan 29, 2020 10.02 10.07 10.02 10.05 126,027 +0.02(+0.20%)
Jan 28, 2020 10.02 10.08 10.02 10.04 105,542 +0.04(+0.40%)
Jan 27, 2020 9.982 10.04 9.975 9.995 89,544 -0.04(-0.40%)
Jan 24, 2020 10.05 10.07 10.00 10.04 142,609 -0.04(-0.40%)
Jan 23, 2020 10.02 10.08 10.00 10.07 204,380 +0.05(+0.46%)
Jan 22, 2020 10.01 10.07 10.01 10.03 83,933 +0.01(+0.13%)
Jan 21, 2020 9.982 10.05 9.949 10.02 163,115 -0.01(-0.07%)
Jan 17, 2020 10.06 10.08 10.02 10.02 112,103 -0.01(-0.13%)
Jan 16, 2020 10.04 10.07 10.02 10.04 118,282 +0.01(+0.13%)
Jan 15, 2020 10.00 10.08 10.00 10.02 117,031 +0.03(+0.33%)
Jan 14, 2020 9.955 10.05 9.915 9.988 123,903 +0.04(+0.40%)
Jan 13, 2020 9.855 9.969 9.855 9.949 185,701 +0.09(+0.95%)
Jan 10, 2020 9.849 9.882 9.829 9.855 87,909 +0.01(+0.07%)
Jan 09, 2020 9.802 9.875 9.797 9.849 156,174 +0.05(+0.48%)
Jan 08, 2020 9.855 9.912 9.792 9.802 186,484 -0.05(-0.54%)
Jan 07, 2020 9.862 9.909 9.835 9.855 131,225 -0.01(-0.13%)
Jan 06, 2020 9.815 9.929 9.812 9.869 149,369 +0.01(+0.14%)
Jan 03, 2020 9.749 9.862 9.749 9.855 140,805 +0.07(+0.68%)
Jan 02, 2020 9.855 9.862 9.716 9.789 241,855 -0.07(-0.68%)
Dec 31, 2019 9.815 9.909 9.815 9.855 155,081 +0.01(+0.07%)
Dec 30, 2019 9.869 9.922 9.802 9.849 199,164 -0.05(-0.47%)
Dec 27, 2019 9.949 9.969 9.895 9.895 148,469 -0.07(-0.73%)
Dec 26, 2019 9.955 10.03 9.942 9.969 115,869 -0.01(-0.07%)
Dec 24, 2019 9.975 9.982 9.929 9.975 102,786 +0.01(+0.13%)
Dec 23, 2019 9.988 10.04 9.919 9.962 270,022 +0.03(+0.27%)
Dec 20, 2019 10.10 10.10 9.915 9.935 757,375 -0.16(-1.58%)
Dec 19, 2019 10.09 10.10 10.09 10.10 93,600 +0.01(+0.07%)
Dec 18, 2019 10.08 10.10 10.07 10.09 160,662 +0.01(+0.07%)
Dec 17, 2019 10.05 10.08 10.05 10.08 229,466 +0.03(+0.33%)
Dec 16, 2019 10.04 10.07 10.03 10.05 370,272 -0.01(-0.13%)
Dec 13, 2019 10.03 10.07 9.995 10.06 202,567 +0.02(+0.20%)
Dec 12, 2019 10.07 10.10 10.04 10.04 179,761 -0.03(-0.33%)
Dec 11, 2019 10.08 10.08 10.03 10.07 177,663 -0.01(-0.07%)
Dec 10, 2019 10.07 10.11 10.05 10.08 96,246 +0.01(+0.13%)
Dec 09, 2019 10.07 10.09 10.05 10.07 182,257 +0.02(+0.20%)
Dec 06, 2019 10.03 10.09 10.03 10.05 189,945 +0.03(+0.27%)
Dec 05, 2019 10.07 10.09 10.02 10.02 139,865 -0.04(-0.40%)
Dec 04, 2019 10.11 10.13 10.05 10.06 158,653 -0.04(-0.39%)
Dec 03, 2019 10.09 10.13 10.05 10.10 183,968 -0.01(-0.07%)
Dec 02, 2019 10.13 10.14 10.07 10.11 144,571 -0.03(-0.26%)
Nov 29, 2019 10.13 10.13 10.10 10.13 67,773 +0.02(+0.20%)
Nov 27, 2019 10.10 10.13 10.06 10.11 277,554 +0.03(+0.26%)
Nov 26, 2019 10.08 10.10 10.04 10.09 171,013 +0.01(+0.07%)
Nov 25, 2019 10.06 10.11 10.04 10.08 268,080 +0.02(+0.20%)
Nov 22, 2019 10.05 10.07 10.02 10.06 370,272 +0.05(+0.47%)
Nov 21, 2019 10.05 10.06 9.979 10.02 216,585 -0.03(-0.26%)
Nov 20, 2019 10.02 10.05 9.962 10.04 195,736 +0.02(+0.20%)
Nov 19, 2019 10.07 10.07 9.962 10.02 176,940 +0.01(+0.13%)
Nov 18, 2019 9.982 10.03 9.962 10.01 219,861 +0.00(+0.00%)
Nov 15, 2019 9.982 10.04 9.889 10.01 286,720 +0.07(+0.67%)
Nov 14, 2019 10.19 10.21 9.895 9.942 337,137 -0.14(-1.39%)
Nov 13, 2019 10.17 10.23 10.05 10.08 305,166 -0.10(-1.02%)
Nov 12, 2019 10.13 10.21 10.10 10.19 762,340 +0.08(+0.77%)
Nov 11, 2019 10.06 10.13 10.06 10.11 757,532 +0.06(+0.58%)
Nov 08, 2019 10.07 10.11 10.02 10.05 448,065 -0.01(-0.06%)
Nov 07, 2019 9.919 10.08 9.893 10.06 320,873 +0.16(+1.58%)
Nov 06, 2019 10.23 10.23 9.808 9.899 811,153 -0.33(-3.25%)
Nov 05, 2019 10.31 10.33 10.20 10.23 196,076 -0.08(-0.76%)
Nov 04, 2019 10.40 10.40 10.21 10.31 434,891 +0.02(+0.19%)
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.