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 )

3.551 +0.011 (+0.32%)
Streaming Delayed Price Updated: 3:05 PM EDT, May 14, 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 (%)
Nov 30, 2020 7.257 7.257 6.926 7.003 129,241 -0.24(-3.31%)
Nov 27, 2020 7.208 7.243 7.095 7.243 59,209 +0.05(+0.69%)
Nov 25, 2020 7.194 7.349 7.123 7.194 92,356 -0.07(-0.97%)
Nov 24, 2020 6.897 7.271 6.897 7.264 137,481 +0.35(+5.11%)
Nov 23, 2020 6.961 7.137 6.890 6.911 123,876 -0.01(-0.10%)
Nov 20, 2020 6.841 6.918 6.805 6.918 91,647 +0.01(+0.20%)
Nov 19, 2020 6.876 6.933 6.781 6.904 106,970 +0.03(+0.41%)
Nov 18, 2020 6.975 7.109 6.869 6.876 107,087 -0.08(-1.12%)
Nov 17, 2020 6.862 7.053 6.798 6.954 80,675 +0.01(+0.10%)
Nov 16, 2020 6.869 7.003 6.814 6.947 102,845 +0.18(+2.61%)
Nov 13, 2020 6.537 6.798 6.502 6.770 86,265 +0.32(+5.04%)
Nov 12, 2020 6.445 6.549 6.286 6.445 180,384 -0.10(-1.48%)
Nov 11, 2020 6.577 6.577 6.355 6.542 225,078 -0.03(-0.53%)
Nov 10, 2020 6.217 6.612 6.134 6.577 213,621 +0.42(+6.75%)
Nov 09, 2020 5.960 6.279 5.808 6.161 283,971 +0.46(+8.15%)
Nov 06, 2020 5.565 5.725 5.528 5.697 314,114 +0.17(+3.14%)
Nov 05, 2020 5.468 5.576 5.468 5.524 177,668 +0.04(+0.76%)
Nov 04, 2020 5.496 5.593 5.357 5.482 89,725 -0.08(-1.49%)
Nov 03, 2020 5.517 5.631 5.480 5.565 96,782 +0.12(+2.16%)
Nov 02, 2020 5.378 5.496 5.358 5.447 119,689 +0.12(+2.34%)
Oct 30, 2020 5.323 5.385 5.246 5.323 132,600 -0.01(-0.13%)
Oct 29, 2020 5.378 5.461 5.267 5.330 117,502 -0.08(-1.54%)
Oct 28, 2020 5.399 5.461 5.302 5.413 185,090 -0.08(-1.39%)
Oct 27, 2020 5.524 5.593 5.454 5.489 144,260 -0.04(-0.75%)
Oct 26, 2020 5.621 5.621 5.399 5.531 144,049 -0.12(-2.21%)
Oct 23, 2020 5.544 5.725 5.538 5.655 157,129 +0.12(+2.26%)
Oct 22, 2020 5.614 5.655 5.496 5.531 166,570 -0.05(-0.87%)
Oct 21, 2020 5.648 5.655 5.558 5.579 88,364 -0.08(-1.35%)
Oct 20, 2020 5.669 5.719 5.628 5.655 71,387 +0.05(+0.87%)
Oct 19, 2020 5.739 5.752 5.586 5.607 93,025 -0.13(-2.29%)
Oct 16, 2020 5.808 5.849 5.717 5.739 70,556 -0.08(-1.31%)
Oct 15, 2020 5.745 5.891 5.690 5.815 139,465 +0.06(+1.08%)
Oct 14, 2020 5.898 5.926 5.718 5.752 193,231 -0.16(-2.70%)
Oct 13, 2020 5.829 5.953 5.801 5.912 130,913 +0.01(+0.23%)
Oct 12, 2020 5.967 5.995 5.856 5.898 140,654 -0.08(-1.39%)
Oct 09, 2020 6.099 6.099 5.967 5.981 173,145 -0.04(-0.69%)
Oct 08, 2020 5.926 6.069 5.897 6.023 133,723 +0.10(+1.64%)
Oct 07, 2020 5.877 6.023 5.801 5.926 298,388 +0.09(+1.54%)
Oct 06, 2020 5.849 6.085 5.822 5.836 162,068 +0.01(+0.24%)
Oct 05, 2020 5.981 6.127 5.739 5.822 403,476 -0.22(-3.67%)
Oct 02, 2020 5.829 6.134 5.800 6.043 179,349 +0.02(+0.35%)
Oct 01, 2020 5.822 6.030 5.752 6.023 213,228 +0.28(+4.83%)
Sep 30, 2020 5.683 5.981 5.676 5.745 1,294,100 -0.01(-0.24%)
Sep 29, 2020 5.586 5.815 5.489 5.759 1,898,293 -0.10(-1.77%)
Sep 28, 2020 6.563 6.802 5.309 5.863 1,505,170 -0.60(-9.23%)
Sep 25, 2020 6.328 6.529 6.328 6.459 57,282 +0.08(+1.30%)
Sep 24, 2020 6.196 6.522 6.106 6.376 122,451 +0.17(+2.79%)
Sep 23, 2020 6.577 6.633 6.168 6.203 222,790 -0.37(-5.69%)
Sep 22, 2020 6.522 6.612 6.397 6.577 69,504 +0.08(+1.28%)
Sep 21, 2020 6.688 6.688 6.425 6.494 134,542 -0.25(-3.70%)
Sep 18, 2020 6.778 6.868 6.660 6.743 180,648 +0.03(+0.52%)
Sep 17, 2020 6.633 6.734 6.605 6.709 63,834 +0.03(+0.41%)
Sep 16, 2020 6.515 6.778 6.487 6.681 91,376 +0.19(+2.88%)
Sep 15, 2020 6.556 6.598 6.473 6.494 79,203 +0.00(+0.00%)
Sep 14, 2020 6.383 6.577 6.315 6.494 79,449 +0.12(+1.96%)
Sep 11, 2020 6.383 6.383 6.210 6.369 79,502 +0.01(+0.11%)
Sep 10, 2020 6.508 6.522 6.348 6.362 72,917 -0.11(-1.71%)
Sep 09, 2020 6.515 6.515 6.393 6.473 117,330 +0.03(+0.54%)
Sep 08, 2020 6.238 6.487 6.182 6.439 113,946 +0.15(+2.43%)
Sep 04, 2020 6.244 6.314 6.106 6.286 156,840 +0.15(+2.37%)
Sep 03, 2020 6.355 6.404 6.120 6.141 127,436 -0.24(-3.70%)
Sep 02, 2020 6.397 6.439 6.310 6.376 74,831 -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.