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 )

3.640 -0.020 (-0.55%)
Streaming Delayed Price Updated: 1:35 PM EDT, May 17, 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 (%)
Feb 26, 2021 7.794 8.027 7.794 7.942 96,463 +0.11(+1.35%)
Feb 25, 2021 7.907 7.992 7.744 7.836 217,665 -0.04(-0.54%)
Feb 24, 2021 7.617 7.935 7.575 7.879 107,909 +0.33(+4.40%)
Feb 23, 2021 7.702 7.702 7.476 7.547 60,214 -0.11(-1.38%)
Feb 22, 2021 7.441 7.723 7.293 7.653 110,679 +0.31(+4.23%)
Feb 19, 2021 7.307 7.483 7.307 7.342 76,916 +0.05(+0.68%)
Feb 18, 2021 7.490 7.504 7.271 7.293 97,153 -0.19(-2.55%)
Feb 17, 2021 7.646 7.667 7.455 7.483 76,588 -0.20(-2.57%)
Feb 16, 2021 7.674 7.723 7.589 7.681 71,981 +0.06(+0.74%)
Feb 12, 2021 7.519 7.667 7.519 7.624 52,835 +0.08(+1.12%)
Feb 11, 2021 7.504 7.582 7.455 7.540 70,112 +0.06(+0.85%)
Feb 10, 2021 7.483 7.555 7.441 7.476 46,564 +0.04(+0.57%)
Feb 09, 2021 7.462 7.528 7.434 7.434 55,018 -0.09(-1.22%)
Feb 08, 2021 7.399 7.526 7.384 7.526 86,994 +0.17(+2.30%)
Feb 05, 2021 7.370 7.399 7.314 7.356 54,818 -0.01(-0.10%)
Feb 04, 2021 7.229 7.385 7.215 7.363 52,861 +0.11(+1.46%)
Feb 03, 2021 7.046 7.271 7.031 7.257 112,345 +0.16(+2.19%)
Feb 02, 2021 7.123 7.158 7.017 7.102 81,907 +0.07(+1.00%)
Feb 01, 2021 6.961 7.081 6.791 7.031 106,648 +0.08(+1.12%)
Jan 29, 2021 7.173 7.173 6.897 6.954 104,396 -0.25(-3.43%)
Jan 28, 2021 7.166 7.271 7.003 7.201 136,689 +0.04(+0.49%)
Jan 27, 2021 7.243 7.271 6.996 7.166 150,092 -0.19(-2.59%)
Jan 26, 2021 7.511 7.564 7.307 7.356 72,853 -0.08(-1.14%)
Jan 25, 2021 7.483 7.605 7.368 7.441 72,308 -0.14(-1.86%)
Jan 22, 2021 7.356 7.582 7.338 7.582 77,624 +0.08(+1.03%)
Jan 21, 2021 7.448 7.568 7.391 7.504 77,135 +0.06(+0.76%)
Jan 20, 2021 7.342 7.476 7.342 7.448 66,286 +0.08(+1.05%)
Jan 19, 2021 7.413 7.476 7.271 7.370 155,832 -0.10(-1.32%)
Jan 15, 2021 7.533 7.533 7.363 7.469 64,309 -0.14(-1.86%)
Jan 14, 2021 7.483 7.674 7.399 7.610 84,747 +0.19(+2.57%)
Jan 13, 2021 7.441 7.508 7.377 7.420 48,057 -0.04(-0.47%)
Jan 12, 2021 7.427 7.483 7.335 7.455 98,177 +0.06(+0.76%)
Jan 11, 2021 7.363 7.455 7.314 7.399 51,778 -0.04(-0.47%)
Jan 08, 2021 7.455 7.492 7.250 7.434 36,970 -0.02(-0.28%)
Jan 07, 2021 7.497 7.554 7.356 7.455 64,419 -0.06(-0.84%)
Jan 06, 2021 7.300 7.586 7.300 7.519 133,539 +0.34(+4.72%)
Jan 05, 2021 7.250 7.377 7.116 7.180 101,874 -0.07(-0.97%)
Jan 04, 2021 7.391 7.391 7.074 7.250 168,868 -0.13(-1.82%)
Dec 31, 2020 7.384 7.384 7.384 130,523 +0.04(+0.58%)
Dec 30, 2020 7.208 7.370 7.208 7.342 130,523 +0.09(+1.27%)
Dec 29, 2020 7.236 7.335 7.095 7.250 151,466 +0.01(+0.10%)
Dec 28, 2020 7.278 7.519 7.236 7.243 94,613 -0.07(-0.97%)
Dec 24, 2020 7.391 7.391 7.222 7.314 16,431 -0.04(-0.48%)
Dec 23, 2020 7.264 7.462 7.201 7.349 71,169 +0.07(+0.97%)
Dec 22, 2020 7.300 7.342 7.166 7.278 121,074 +0.04(+0.49%)
Dec 21, 2020 7.123 7.257 7.062 7.243 132,953 +0.08(+1.08%)
Dec 18, 2020 7.511 7.560 7.166 7.166 264,177 -0.32(-4.34%)
Dec 17, 2020 7.384 7.545 7.314 7.490 143,736 +0.14(+1.92%)
Dec 16, 2020 7.462 7.501 7.307 7.349 124,444 -0.12(-1.61%)
Dec 15, 2020 7.349 7.497 7.328 7.469 67,670 +0.15(+2.03%)
Dec 14, 2020 7.413 7.519 7.286 7.321 93,207 -0.06(-0.86%)
Dec 11, 2020 7.406 7.519 7.328 7.384 81,873 -0.06(-0.85%)
Dec 10, 2020 7.561 7.561 7.328 7.448 77,717 -0.11(-1.49%)
Dec 09, 2020 7.554 7.589 7.420 7.561 99,060 +0.09(+1.23%)
Dec 08, 2020 7.363 7.526 7.328 7.469 71,095 +0.09(+1.24%)
Dec 07, 2020 7.469 7.469 7.243 7.377 62,719 -0.07(-0.95%)
Dec 04, 2020 7.194 7.462 7.177 7.448 80,882 +0.32(+4.46%)
Dec 03, 2020 7.123 7.307 7.081 7.130 54,104 +0.04(+0.50%)
Dec 02, 2020 7.017 7.102 6.975 7.095 39,497 +0.08(+1.11%)
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.