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, 2017 7.777 7.876 7.777 7.816 64,250 +0.06(+0.71%)
Aug 30, 2017 7.739 7.772 7.732 7.761 43,986 +0.02(+0.28%)
Aug 29, 2017 7.832 7.854 7.722 7.739 88,206 -0.12(-1.47%)
Aug 28, 2017 7.871 7.871 7.832 7.854 31,464 +0.00(+0.00%)
Aug 25, 2017 7.865 7.899 7.854 7.854 54,253 +0.00(+0.00%)
Aug 24, 2017 7.876 7.929 7.854 7.854 91,776 +0.00(+0.00%)
Aug 23, 2017 7.854 7.932 7.838 7.854 89,749 +0.01(+0.07%)
Aug 22, 2017 7.849 7.860 7.843 7.849 57,456 +0.01(+0.14%)
Aug 21, 2017 7.838 7.882 7.821 7.838 49,574 -0.01(-0.07%)
Aug 18, 2017 7.744 7.878 7.698 7.843 160,794 +0.06(+0.78%)
Aug 17, 2017 7.871 8.003 7.772 7.783 163,538 -0.11(-1.40%)
Aug 16, 2017 7.926 8.020 7.882 7.893 225,295 -0.03(-0.35%)
Aug 15, 2017 7.987 7.987 7.854 7.921 153,499 -0.06(-0.76%)
Aug 14, 2017 7.871 8.036 7.871 7.981 167,705 +0.11(+1.40%)
Aug 11, 2017 7.827 7.882 7.689 7.871 178,162 +0.04(+0.56%)
Aug 10, 2017 7.865 7.956 7.821 7.827 212,867 -0.03(-0.34%)
Aug 09, 2017 7.854 7.902 7.773 7.854 273,263 +0.04(+0.48%)
Aug 08, 2017 7.773 8.086 7.773 7.816 526,361 +0.06(+0.84%)
Aug 07, 2017 8.070 8.313 7.611 7.751 639,138 +0.21(+2.79%)
Aug 04, 2017 7.627 7.498 7.541 79,607 +0.02(+0.22%)
Aug 03, 2017 7.573 7.606 7.508 7.525 46,498 -0.04(-0.57%)
Aug 02, 2017 7.546 7.627 7.546 7.568 181,324 +0.04(+0.50%)
Aug 01, 2017 7.514 7.535 7.484 7.530 25,371 +0.02(+0.22%)
Jul 31, 2017 7.449 7.595 7.449 7.514 54,731 +0.09(+1.16%)
Jul 28, 2017 7.417 7.444 7.368 7.427 107,276 +0.01(+0.15%)
Jul 27, 2017 7.476 7.476 7.406 7.417 72,742 -0.06(-0.79%)
Jul 26, 2017 7.476 7.525 7.471 7.476 31,319 +0.00(+0.00%)
Jul 25, 2017 7.584 7.584 7.454 7.476 57,361 -0.06(-0.79%)
Jul 24, 2017 7.595 7.595 7.465 7.535 32,824 -0.03(-0.43%)
Jul 21, 2017 7.708 7.708 7.557 7.568 85,941 -0.08(-1.06%)
Jul 20, 2017 7.654 7.665 7.611 7.649 30,969 -0.01(-0.14%)
Jul 19, 2017 7.627 7.719 7.622 7.660 38,596 +0.03(+0.42%)
Jul 18, 2017 7.643 7.643 7.622 7.627 31,616 -0.03(-0.42%)
Jul 17, 2017 7.638 7.676 7.595 7.660 38,031 +0.05(+0.64%)
Jul 14, 2017 7.589 7.627 7.573 7.611 24,200 +0.02(+0.21%)
Jul 13, 2017 7.649 7.649 7.557 7.595 21,886 -0.05(-0.64%)
Jul 12, 2017 7.633 7.660 7.600 7.643 38,063 +0.04(+0.50%)
Jul 11, 2017 7.573 7.708 7.444 7.606 111,822 +0.03(+0.36%)
Jul 10, 2017 7.611 7.638 7.568 7.579 64,909 -0.03(-0.43%)
Jul 07, 2017 7.568 7.622 7.535 7.611 63,045 +0.03(+0.43%)
Jul 06, 2017 7.606 7.606 7.546 7.579 51,150 -0.06(-0.78%)
Jul 05, 2017 7.557 7.651 7.530 7.638 81,719 +0.06(+0.78%)
Jul 03, 2017 7.589 7.589 7.552 7.579 37,066 +0.03(+0.43%)
Jun 30, 2017 7.606 7.606 7.535 7.546 60,331 -0.05(-0.71%)
Jun 29, 2017 7.611 7.611 7.525 7.600 91,314 -0.01(-0.14%)
Jun 28, 2017 7.535 7.702 7.503 7.611 71,645 +0.09(+1.15%)
Jun 27, 2017 7.649 7.670 7.525 7.525 82,388 -0.12(-1.62%)
Jun 26, 2017 7.687 7.708 7.611 7.649 104,910 -0.03(-0.42%)
Jun 23, 2017 7.584 7.713 7.573 7.681 433,492 +0.10(+1.35%)
Jun 22, 2017 7.622 7.622 7.557 7.579 34,917 -0.04(-0.57%)
Jun 21, 2017 7.681 7.681 7.600 7.622 38,937 -0.05(-0.63%)
Jun 20, 2017 7.638 7.697 7.616 7.670 78,700 -0.01(-0.14%)
Jun 19, 2017 7.708 7.762 7.638 7.681 156,511 -0.17(-2.20%)
Jun 16, 2017 7.584 7.875 7.508 7.854 685,408 +0.22(+2.83%)
Jun 15, 2017 7.584 7.665 7.584 7.638 86,004 +0.01(+0.14%)
Jun 14, 2017 7.589 7.660 7.584 7.627 61,107 +0.04(+0.57%)
Jun 13, 2017 7.568 7.600 7.503 7.584 106,587 +0.03(+0.43%)
Jun 12, 2017 7.557 7.643 7.535 7.552 87,336 -0.01(-0.07%)
Jun 09, 2017 7.568 7.584 7.525 7.557 94,074 -0.01(-0.14%)
Jun 08, 2017 7.492 7.611 7.481 7.568 65,157 +0.08(+1.01%)
Jun 07, 2017 7.503 7.508 7.449 7.492 69,979 -0.01(-0.14%)
Jun 06, 2017 7.503 7.535 7.460 7.503 307,847 -0.01(-0.07%)
Jun 05, 2017 7.611 7.633 7.492 7.508 44,682 -0.11(-1.49%)
Jun 02, 2017 7.600 7.654 7.584 7.622 68,045 +0.03(+0.43%)
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.