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 )

3.680 +0.130 (+3.66%)
Streaming Delayed Price Updated: 2:29 PM EDT, May 15, 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 (%)
Jul 31, 2017 7.325 7.468 7.325 7.389 55,658 +0.08(+1.16%)
Jul 28, 2017 7.293 7.320 7.245 7.304 109,094 +0.01(+0.15%)
Jul 27, 2017 7.351 7.351 7.282 7.293 73,975 -0.06(-0.79%)
Jul 26, 2017 7.351 7.399 7.346 7.351 31,850 +0.00(+0.00%)
Jul 25, 2017 7.458 7.458 7.330 7.351 58,334 -0.06(-0.79%)
Jul 24, 2017 7.468 7.468 7.341 7.410 33,380 -0.03(-0.43%)
Jul 21, 2017 7.580 7.580 7.431 7.442 87,398 -0.08(-1.06%)
Jul 20, 2017 7.527 7.537 7.484 7.521 31,494 -0.01(-0.14%)
Jul 19, 2017 7.500 7.590 7.495 7.532 39,251 +0.03(+0.42%)
Jul 18, 2017 7.516 7.516 7.495 7.500 32,152 -0.03(-0.42%)
Jul 17, 2017 7.511 7.548 7.468 7.532 38,676 +0.05(+0.64%)
Jul 14, 2017 7.463 7.500 7.447 7.484 24,610 +0.02(+0.21%)
Jul 13, 2017 7.521 7.521 7.431 7.468 22,257 -0.05(-0.64%)
Jul 12, 2017 7.505 7.532 7.473 7.516 38,708 +0.04(+0.50%)
Jul 11, 2017 7.447 7.580 7.320 7.479 113,718 +0.03(+0.36%)
Jul 10, 2017 7.484 7.511 7.442 7.452 66,009 -0.03(-0.43%)
Jul 07, 2017 7.442 7.495 7.410 7.484 64,114 +0.03(+0.43%)
Jul 06, 2017 7.479 7.479 7.420 7.452 52,017 -0.06(-0.78%)
Jul 05, 2017 7.431 7.524 7.404 7.511 83,104 +0.06(+0.78%)
Jul 03, 2017 7.463 7.463 7.426 7.452 37,695 +0.03(+0.43%)
Jun 30, 2017 7.479 7.479 7.410 7.420 61,354 -0.05(-0.71%)
Jun 29, 2017 7.484 7.484 7.399 7.473 92,862 -0.01(-0.14%)
Jun 28, 2017 7.410 7.574 7.378 7.484 72,859 +0.08(+1.15%)
Jun 27, 2017 7.521 7.542 7.399 7.399 83,785 -0.12(-1.62%)
Jun 26, 2017 7.558 7.580 7.484 7.521 106,688 -0.03(-0.42%)
Jun 23, 2017 7.458 7.585 7.447 7.553 440,840 +0.10(+1.35%)
Jun 22, 2017 7.495 7.495 7.431 7.452 35,509 -0.04(-0.57%)
Jun 21, 2017 7.553 7.553 7.473 7.495 39,597 -0.05(-0.63%)
Jun 20, 2017 7.511 7.569 7.489 7.542 80,034 -0.01(-0.14%)
Jun 19, 2017 7.580 7.633 7.511 7.553 159,163 -0.17(-2.20%)
Jun 16, 2017 7.458 7.744 7.383 7.723 697,025 +0.21(+2.83%)
Jun 15, 2017 7.458 7.537 7.458 7.511 87,462 +0.01(+0.14%)
Jun 14, 2017 7.463 7.532 7.458 7.500 62,143 +0.04(+0.57%)
Jun 13, 2017 7.442 7.473 7.378 7.458 108,393 +0.03(+0.43%)
Jun 12, 2017 7.431 7.516 7.410 7.426 88,817 -0.01(-0.07%)
Jun 09, 2017 7.442 7.458 7.399 7.431 95,669 -0.01(-0.14%)
Jun 08, 2017 7.367 7.484 7.357 7.442 66,262 +0.07(+1.01%)
Jun 07, 2017 7.378 7.383 7.325 7.367 71,166 -0.01(-0.14%)
Jun 06, 2017 7.378 7.410 7.335 7.378 313,065 -0.01(-0.07%)
Jun 05, 2017 7.484 7.505 7.367 7.383 45,440 -0.11(-1.49%)
Jun 02, 2017 7.473 7.527 7.458 7.495 69,199 +0.03(+0.43%)
Jun 01, 2017 7.404 7.475 7.357 7.463 46,399 +0.06(+0.86%)
May 31, 2017 7.298 7.452 7.203 7.399 89,531 +0.08(+1.09%)
May 30, 2017 7.325 7.370 7.314 7.320 29,505 -0.02(-0.29%)
May 26, 2017 7.320 7.383 7.203 7.341 69,395 +0.01(+0.14%)
May 25, 2017 7.373 7.389 7.309 7.330 32,751 -0.03(-0.36%)
May 24, 2017 7.320 7.383 7.320 7.357 82,142 +0.04(+0.58%)
May 23, 2017 7.367 7.377 7.314 7.314 52,599 -0.04(-0.58%)
May 22, 2017 7.341 7.362 7.330 7.357 53,128 +0.02(+0.29%)
May 19, 2017 7.272 7.351 7.272 7.335 69,289 +0.04(+0.51%)
May 18, 2017 7.314 7.320 7.240 7.298 64,300 -0.02(-0.22%)
May 17, 2017 7.293 7.347 7.266 7.314 80,301 -0.02(-0.29%)
May 16, 2017 7.330 7.351 7.325 7.335 135,839 +0.01(+0.07%)
May 15, 2017 7.304 7.351 7.298 7.330 85,224 +0.04(+0.51%)
May 12, 2017 7.272 7.351 7.240 7.293 97,410 +0.01(+0.07%)
May 11, 2017 7.282 7.313 7.210 7.288 107,495 +0.02(+0.29%)
May 10, 2017 7.293 7.309 7.236 7.267 88,281 -0.01(-0.14%)
May 09, 2017 7.335 7.335 7.241 7.277 131,533 -0.03(-0.43%)
May 08, 2017 7.282 7.309 7.262 7.309 91,557 +0.03(+0.43%)
May 05, 2017 7.163 7.298 7.090 7.277 352,523 +0.16(+2.19%)
May 04, 2017 7.147 7.194 7.106 7.121 161,396 -0.03(-0.36%)
May 03, 2017 7.048 7.178 7.022 7.147 195,804 +0.12(+1.70%)
May 02, 2017 7.064 7.171 7.007 7.028 103,180 -0.02(-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.