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 )

3.590 -0.070 (-1.91%)
Official Closing Price Updated: 7:00 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 (%)
Apr 30, 2019 8.844 8.950 8.752 8.919 118,625 +0.08(+0.92%)
Apr 29, 2019 8.782 8.838 8.782 8.838 55,955 +0.04(+0.42%)
Apr 26, 2019 8.782 8.838 8.763 8.801 59,404 +0.03(+0.36%)
Apr 25, 2019 8.782 8.782 8.676 8.770 32,272 -0.02(-0.21%)
Apr 24, 2019 8.720 8.801 8.720 8.788 58,100 +0.07(+0.79%)
Apr 23, 2019 8.626 8.761 8.626 8.720 114,531 +0.09(+1.01%)
Apr 22, 2019 8.614 8.651 8.595 8.633 49,525 +0.00(+0.00%)
Apr 18, 2019 8.577 8.670 8.570 8.633 27,615 +0.03(+0.36%)
Apr 17, 2019 8.583 8.639 8.503 8.602 80,244 +0.01(+0.07%)
Apr 16, 2019 8.626 8.645 8.589 8.595 34,722 -0.01(-0.07%)
Apr 15, 2019 8.558 8.620 8.524 8.602 37,195 +0.06(+0.66%)
Apr 12, 2019 8.639 8.639 8.533 8.546 55,069 -0.07(-0.87%)
Apr 11, 2019 8.539 8.658 8.521 8.620 104,123 +0.10(+1.17%)
Apr 10, 2019 8.508 8.564 8.508 8.521 27,637 +0.01(+0.15%)
Apr 09, 2019 8.564 8.583 8.508 8.508 53,030 -0.07(-0.80%)
Apr 08, 2019 8.539 8.614 8.539 8.577 39,971 -0.01(-0.07%)
Apr 05, 2019 8.595 8.633 8.521 8.583 87,340 +0.01(+0.07%)
Apr 04, 2019 8.533 8.614 8.533 8.577 52,089 +0.04(+0.51%)
Apr 03, 2019 8.583 8.626 8.471 8.533 93,622 -0.02(-0.29%)
Apr 02, 2019 8.564 8.658 8.539 8.558 98,869 +0.01(+0.07%)
Apr 01, 2019 8.564 8.564 8.521 8.552 67,973 -0.01(-0.07%)
Mar 29, 2019 8.564 8.564 8.396 8.558 198,924 +0.02(+0.29%)
Mar 28, 2019 8.508 8.533 8.465 8.533 58,349 +0.04(+0.44%)
Mar 27, 2019 8.465 8.514 8.452 8.496 49,544 +0.03(+0.37%)
Mar 26, 2019 8.359 8.483 8.359 8.465 76,813 +0.10(+1.19%)
Mar 25, 2019 8.290 8.408 8.284 8.365 55,759 +0.05(+0.60%)
Mar 22, 2019 8.408 8.485 8.303 8.315 160,873 -0.12(-1.48%)
Mar 21, 2019 8.384 8.508 8.384 8.440 51,982 +0.03(+0.37%)
Mar 20, 2019 8.377 8.465 8.321 8.408 122,981 +0.00(+0.00%)
Mar 19, 2019 8.421 8.421 8.352 8.408 66,232 -0.01(-0.07%)
Mar 18, 2019 8.365 8.446 8.365 8.415 40,134 +0.02(+0.30%)
Mar 15, 2019 8.359 8.433 8.352 8.390 143,212 +0.01(+0.15%)
Mar 14, 2019 8.396 8.433 8.334 8.377 158,990 +0.02(+0.30%)
Mar 13, 2019 8.273 8.377 8.273 8.352 164,710 +0.09(+1.03%)
Mar 12, 2019 8.279 8.340 8.255 8.267 179,802 -0.01(-0.07%)
Mar 11, 2019 8.164 8.322 8.164 8.273 63,504 +0.11(+1.34%)
Mar 08, 2019 8.103 8.240 8.103 8.164 55,068 +0.04(+0.52%)
Mar 07, 2019 8.152 8.237 8.121 8.121 91,916 -0.02(-0.30%)
Mar 06, 2019 8.091 8.219 8.091 8.146 87,341 +0.03(+0.37%)
Mar 05, 2019 8.139 8.139 8.060 8.115 18,491 -0.01(-0.15%)
Mar 04, 2019 8.127 8.158 8.062 8.127 34,446 -0.02(-0.22%)
Mar 01, 2019 8.066 8.206 7.969 8.146 79,397 +0.10(+1.21%)
Feb 28, 2019 8.012 8.103 7.987 8.048 70,821 +0.04(+0.46%)
Feb 27, 2019 7.920 8.018 7.835 8.012 48,688 +0.07(+0.84%)
Feb 26, 2019 7.981 7.981 7.939 7.945 141,631 -0.03(-0.38%)
Feb 25, 2019 7.933 8.000 7.929 7.975 45,156 +0.03(+0.38%)
Feb 22, 2019 7.957 7.993 7.933 7.945 71,671 +0.02(+0.23%)
Feb 21, 2019 7.835 7.963 7.787 7.927 54,986 +0.12(+1.48%)
Feb 20, 2019 7.939 7.939 7.805 7.811 53,741 -0.12(-1.46%)
Feb 19, 2019 7.823 7.933 7.823 7.927 61,495 +0.08(+1.01%)
Feb 15, 2019 7.787 7.939 7.756 7.847 142,191 +0.05(+0.70%)
Feb 14, 2019 7.805 7.866 7.768 7.793 76,257 -0.09(-1.08%)
Feb 13, 2019 7.933 7.969 7.854 7.878 37,150 -0.09(-1.15%)
Feb 12, 2019 8.018 8.021 7.963 7.969 36,162 -0.05(-0.61%)
Feb 11, 2019 7.993 8.030 7.945 8.018 32,932 -0.01(-0.08%)
Feb 08, 2019 7.957 8.036 7.945 8.024 32,712 +0.05(+0.69%)
Feb 07, 2019 8.030 8.042 7.951 7.969 51,503 -0.05(-0.68%)
Feb 06, 2019 8.024 8.024 7.969 8.024 21,807 -0.01(-0.15%)
Feb 05, 2019 7.951 8.054 7.951 8.036 70,594 +0.05(+0.69%)
Feb 04, 2019 7.884 7.993 7.872 7.981 30,139 +0.11(+1.39%)
Feb 01, 2019 7.866 7.884 7.799 7.872 23,671 +0.02(+0.23%)
Jan 31, 2019 7.799 7.872 7.762 7.854 40,592 +0.04(+0.55%)
Jan 30, 2019 7.829 7.860 7.768 7.811 62,025 +0.01(+0.08%)
Jan 29, 2019 7.811 7.841 7.762 7.805 24,213 -0.01(-0.16%)
Jan 28, 2019 7.799 7.890 7.768 7.817 53,664 -0.04(-0.46%)
Jan 25, 2019 7.805 7.884 7.805 7.854 22,520 +0.07(+0.94%)
Jan 24, 2019 7.720 7.781 7.708 7.781 28,532 +0.05(+0.63%)
Jan 23, 2019 7.641 7.732 7.641 7.732 21,364 +0.06(+0.79%)
Jan 22, 2019 7.708 7.726 7.610 7.671 49,119 -0.04(-0.55%)
Jan 18, 2019 7.768 7.811 7.714 7.714 30,082 -0.05(-0.70%)
Jan 17, 2019 7.695 7.805 7.647 7.768 126,545 +0.04(+0.55%)
Jan 16, 2019 7.671 7.732 7.671 7.726 32,123 +0.07(+0.87%)
Jan 15, 2019 7.677 7.708 7.641 7.659 17,909 -0.02(-0.32%)
Jan 14, 2019 7.659 7.793 7.659 7.683 73,459 -0.04(-0.47%)
Jan 11, 2019 7.696 7.756 7.671 7.720 42,248 -0.01(-0.16%)
Jan 10, 2019 7.671 7.756 7.665 7.732 50,379 -0.03(-0.39%)
Jan 09, 2019 7.611 7.762 7.520 7.762 119,839 +0.16(+2.07%)
Jan 08, 2019 7.550 7.665 7.526 7.605 59,292 +0.08(+1.05%)
Jan 07, 2019 7.423 7.550 7.380 7.526 158,888 +0.10(+1.39%)
Jan 04, 2019 7.417 7.514 7.380 7.423 148,858 +0.04(+0.57%)
Jan 03, 2019 7.435 7.483 7.362 7.380 64,426 -0.05(-0.73%)
Jan 02, 2019 7.223 7.447 7.174 7.435 79,875 +0.13(+1.83%)
Dec 31, 2018 7.368 7.368 7.168 7.302 126,413 -0.04(-0.58%)
Dec 28, 2018 7.247 7.386 7.247 7.344 82,350 +0.14(+1.93%)
Dec 27, 2018 7.283 7.302 7.114 7.205 81,490 -0.15(-2.06%)
Dec 26, 2018 7.029 7.405 7.017 7.356 107,843 +0.35(+5.02%)
Dec 24, 2018 7.223 7.223 7.005 7.005 56,275 -0.25(-3.51%)
Dec 21, 2018 7.271 7.489 7.232 7.259 233,354 -0.01(-0.08%)
Dec 20, 2018 7.502 7.502 7.199 7.265 101,883 -0.16(-2.12%)
Dec 19, 2018 7.629 7.635 7.405 7.423 192,287 -0.21(-2.78%)
Dec 18, 2018 7.708 7.792 7.617 7.635 99,154 -0.03(-0.40%)
Dec 17, 2018 7.974 8.019 7.653 7.665 129,092 -0.32(-3.95%)
Dec 14, 2018 8.011 8.065 7.938 7.980 79,710 -0.05(-0.68%)
Dec 13, 2018 8.059 8.095 8.029 8.035 55,605 -0.02(-0.30%)
Dec 12, 2018 8.120 8.120 7.992 8.059 100,801 -0.01(-0.08%)
Dec 11, 2018 8.077 8.095 8.005 8.065 143,676 +0.04(+0.45%)
Dec 10, 2018 8.035 8.053 7.926 8.029 95,579 +0.00(+0.00%)
Dec 07, 2018 7.932 8.053 7.914 8.029 125,258 +0.10(+1.30%)
Dec 06, 2018 7.883 7.950 7.829 7.926 125,362 -0.02(-0.23%)
Dec 04, 2018 7.968 8.023 7.908 7.944 113,706 -0.02(-0.30%)
Dec 03, 2018 7.877 8.017 7.780 7.968 108,451 +0.13(+1.70%)
Nov 30, 2018 7.799 7.883 7.780 7.835 88,951 +0.04(+0.47%)
Nov 29, 2018 7.871 7.920 7.738 7.799 60,927 -0.10(-1.30%)
Nov 28, 2018 7.877 7.932 7.847 7.902 95,417 +0.04(+0.54%)
Nov 27, 2018 7.829 7.889 7.829 7.859 25,441 +0.02(+0.23%)
Nov 26, 2018 7.835 7.895 7.799 7.841 64,525 +0.04(+0.47%)
Nov 23, 2018 7.696 7.829 7.696 7.805 48,849 +0.05(+0.70%)
Nov 21, 2018 7.750 7.750 7.750 0 +0.03(+0.39%)
Nov 20, 2018 7.762 7.817 7.683 7.720 98,211 -0.09(-1.16%)
Nov 19, 2018 7.817 7.914 7.805 7.811 45,784 -0.07(-0.85%)
Nov 16, 2018 7.877 7.895 7.835 7.877 54,790 -0.02(-0.31%)
Nov 15, 2018 8.011 8.011 7.708 7.902 78,974 -0.18(-2.18%)
Nov 14, 2018 8.089 8.172 8.030 8.077 100,660 +0.02(+0.29%)
Nov 13, 2018 8.018 8.107 8.006 8.054 59,930 +0.05(+0.59%)
Nov 12, 2018 8.048 8.119 7.965 8.006 65,589 -0.03(-0.37%)
Nov 09, 2018 8.089 8.101 7.988 8.036 30,080 -0.07(-0.88%)
Nov 08, 2018 8.083 8.142 8.000 8.107 51,732 +0.01(+0.15%)
Nov 07, 2018 7.770 8.255 7.770 8.095 92,082 +0.24(+3.01%)
Nov 06, 2018 7.799 7.858 7.781 7.858 17,987 +0.05(+0.61%)
Nov 05, 2018 7.781 7.888 7.775 7.811 50,530 +0.03(+0.38%)
Nov 02, 2018 7.728 7.811 7.716 7.781 52,387 +0.06(+0.77%)
Nov 01, 2018 7.722 7.752 7.675 7.722 25,779 +0.01(+0.08%)
Oct 31, 2018 7.793 7.793 7.704 7.716 52,249 -0.03(-0.38%)
Oct 30, 2018 7.663 7.746 7.663 7.746 32,955 +0.08(+1.08%)
Oct 29, 2018 7.699 7.775 7.606 7.663 48,583 +0.01(+0.15%)
Oct 26, 2018 7.693 7.693 7.574 7.651 57,626 -0.05(-0.61%)
Oct 25, 2018 7.669 7.740 7.616 7.699 39,503 +0.07(+0.93%)
Oct 24, 2018 7.657 7.746 7.628 7.628 57,758 -0.04(-0.46%)
Oct 23, 2018 7.645 7.710 7.610 7.663 30,866 -0.04(-0.54%)
Oct 22, 2018 7.669 7.752 7.657 7.704 27,691 +0.06(+0.77%)
Oct 19, 2018 7.633 7.716 7.633 7.645 32,277 -0.02(-0.31%)
Oct 18, 2018 7.728 7.775 7.633 7.669 30,623 -0.08(-1.07%)
Oct 17, 2018 7.728 7.787 7.704 7.752 11,937 +0.00(+0.00%)
Oct 16, 2018 7.663 7.764 7.663 7.752 34,040 +0.12(+1.55%)
Oct 15, 2018 7.598 7.710 7.580 7.633 32,199 +0.04(+0.55%)
Oct 12, 2018 7.699 7.699 7.539 7.592 134,687 -0.05(-0.70%)
Oct 11, 2018 7.764 7.817 7.616 7.645 86,150 -0.13(-1.67%)
Oct 10, 2018 7.811 7.929 7.770 7.775 55,456 -0.05(-0.61%)
Oct 09, 2018 7.793 7.858 7.787 7.823 48,739 +0.02(+0.30%)
Oct 08, 2018 7.781 7.864 7.740 7.799 44,653 +0.02(+0.23%)
Oct 05, 2018 7.829 7.852 7.746 7.781 70,639 -0.03(-0.38%)
Oct 04, 2018 7.941 7.941 7.781 7.811 70,495 -0.12(-1.57%)
Oct 03, 2018 7.923 7.981 7.923 7.935 42,674 +0.02(+0.22%)
Oct 02, 2018 7.935 7.935 7.876 7.917 56,901 -0.03(-0.37%)
Oct 01, 2018 8.059 8.059 7.947 7.947 32,821 -0.11(-1.32%)
Sep 28, 2018 8.083 8.148 8.036 8.054 49,345 -0.05(-0.58%)
Sep 27, 2018 7.965 8.125 7.959 8.101 46,603 +0.11(+1.33%)
Sep 26, 2018 8.065 8.095 7.965 7.994 46,723 -0.05(-0.66%)
Sep 25, 2018 8.048 8.054 7.977 8.048 24,858 +0.03(+0.37%)
Sep 24, 2018 8.107 8.107 7.965 8.018 26,974 -0.09(-1.09%)
Sep 21, 2018 8.000 8.113 7.994 8.107 186,906 +0.09(+1.18%)
Sep 20, 2018 7.983 8.034 7.947 8.012 43,331 +0.05(+0.59%)
Sep 19, 2018 8.054 8.059 7.965 7.965 78,507 -0.09(-1.17%)
Sep 18, 2018 8.136 8.136 8.036 8.059 69,883 -0.07(-0.87%)
Sep 17, 2018 8.148 8.160 8.113 8.131 58,687 -0.01(-0.07%)
Sep 14, 2018 8.166 8.172 8.071 8.136 47,656 -0.01(-0.15%)
Sep 13, 2018 8.136 8.172 8.098 8.148 56,888 +0.02(+0.22%)
Sep 12, 2018 8.107 8.136 8.027 8.131 64,531 +0.01(+0.15%)
Sep 11, 2018 8.125 8.136 8.048 8.119 29,822 +0.00(+0.00%)
Sep 10, 2018 8.160 8.160 8.089 8.119 33,563 -0.01(-0.07%)
Sep 07, 2018 8.160 8.160 8.089 8.125 30,925 -0.05(-0.58%)
Sep 06, 2018 8.107 8.190 8.083 8.172 42,464 +0.07(+0.88%)
Sep 05, 2018 8.024 8.120 8.024 8.101 49,793 +0.08(+1.03%)
Sep 04, 2018 8.071 8.113 7.994 8.018 29,737 -0.05(-0.66%)
Aug 31, 2018 8.071 8.071 8.071 0 -0.07(-0.87%)
Aug 30, 2018 8.101 8.154 8.068 8.142 44,565 +0.07(+0.81%)
Aug 29, 2018 8.024 8.095 8.012 8.077 32,367 +0.07(+0.89%)
Aug 28, 2018 8.000 8.018 7.923 8.006 106,565 +0.02(+0.30%)
Aug 27, 2018 8.030 8.071 7.971 7.983 84,141 -0.04(-0.52%)
Aug 24, 2018 8.077 8.089 8.006 8.024 43,938 -0.08(-0.95%)
Aug 23, 2018 8.142 8.142 8.095 8.101 46,476 -0.04(-0.44%)
Aug 22, 2018 8.136 8.184 8.113 8.136 108,098 +0.00(+0.00%)
Aug 21, 2018 8.083 8.165 8.076 8.136 82,010 +0.08(+1.03%)
Aug 20, 2018 7.983 8.065 7.983 8.054 88,704 +0.07(+0.81%)
Aug 17, 2018 7.977 8.036 7.947 7.988 46,642 -0.01(-0.07%)
Aug 16, 2018 7.929 8.006 7.900 7.994 59,654 +0.08(+1.05%)
Aug 15, 2018 7.935 8.000 7.912 7.912 55,779 -0.04(-0.45%)
Aug 14, 2018 7.888 8.000 7.835 7.947 111,564 +0.08(+0.98%)
Aug 13, 2018 7.859 7.888 7.837 7.870 82,239 +0.01(+0.15%)
Aug 10, 2018 7.835 7.882 7.812 7.859 83,291 +0.02(+0.22%)
Aug 09, 2018 7.835 7.859 7.801 7.841 58,591 +0.01(+0.15%)
Aug 08, 2018 7.754 7.853 7.743 7.830 48,839 +0.06(+0.74%)
Aug 07, 2018 7.812 7.812 7.731 7.772 124,939 -0.02(-0.30%)
Aug 06, 2018 7.812 7.830 7.783 7.795 76,077 -0.02(-0.30%)
Aug 03, 2018 7.812 7.830 7.789 7.818 117,680 +0.02(+0.22%)
Aug 02, 2018 7.702 7.824 7.702 7.801 143,365 +0.07(+0.90%)
Aug 01, 2018 7.754 7.766 7.668 7.731 57,711 -0.01(-0.07%)
Jul 31, 2018 7.702 7.766 7.685 7.737 89,281 +0.03(+0.45%)
Jul 30, 2018 7.679 7.754 7.679 7.702 105,981 +0.03(+0.38%)
Jul 27, 2018 7.679 7.720 7.650 7.673 96,425 -0.04(-0.53%)
Jul 26, 2018 7.673 7.725 7.673 7.714 38,653 +0.03(+0.45%)
Jul 25, 2018 7.720 7.725 7.650 7.679 32,295 -0.03(-0.45%)
Jul 24, 2018 7.725 7.725 7.702 7.714 38,900 -0.01(-0.08%)
Jul 23, 2018 7.685 7.749 7.685 7.720 37,299 +0.01(+0.15%)
Jul 20, 2018 7.708 7.749 7.668 7.708 32,623 -0.02(-0.22%)
Jul 19, 2018 7.668 7.743 7.668 7.725 94,427 +0.06(+0.75%)
Jul 18, 2018 7.662 7.685 7.639 7.668 94,138 -0.01(-0.08%)
Jul 17, 2018 7.702 7.731 7.668 7.673 192,779 -0.06(-0.75%)
Jul 16, 2018 7.662 7.841 7.650 7.731 220,709 +0.09(+1.21%)
Jul 13, 2018 7.587 7.644 7.587 7.639 156,274 +0.06(+0.76%)
Jul 12, 2018 7.633 7.639 7.575 7.581 41,485 -0.05(-0.61%)
Jul 11, 2018 7.587 7.656 7.587 7.627 24,227 +0.03(+0.38%)
Jul 10, 2018 7.639 7.663 7.598 7.598 32,665 -0.03(-0.38%)
Jul 09, 2018 7.662 7.691 7.627 7.627 28,953 -0.02(-0.23%)
Jul 06, 2018 7.639 7.668 7.633 7.644 43,628 +0.02(+0.23%)
Jul 05, 2018 7.673 7.673 7.616 7.627 51,207 -0.01(-0.08%)
Jul 03, 2018 7.633 7.633 7.633 0 +0.06(+0.84%)
Jul 02, 2018 7.540 7.587 7.540 7.569 35,511 +0.00(+0.00%)
Jun 29, 2018 7.644 7.644 7.558 7.569 60,625 -0.07(-0.91%)
Jun 28, 2018 7.616 7.685 7.616 7.639 62,665 +0.01(+0.15%)
Jun 27, 2018 7.639 7.644 7.598 7.627 94,455 -0.03(-0.38%)
Jun 26, 2018 7.610 7.708 7.607 7.656 132,171 +0.03(+0.46%)
Jun 25, 2018 7.569 7.621 7.563 7.621 53,039 +0.00(+0.00%)
Jun 22, 2018 7.633 7.650 7.616 7.621 249,411 +0.02(+0.23%)
Jun 21, 2018 7.581 7.627 7.535 7.604 80,133 +0.03(+0.46%)
Jun 20, 2018 7.511 7.569 7.511 7.569 110,182 +0.06(+0.77%)
Jun 19, 2018 7.529 7.552 7.511 7.511 92,187 -0.01(-0.15%)
Jun 18, 2018 7.419 7.540 7.419 7.523 60,296 +0.10(+1.40%)
Jun 15, 2018 7.459 7.419 7.419 121,269 -0.04(-0.54%)
Jun 14, 2018 7.436 7.471 7.436 7.459 58,167 +0.03(+0.47%)
Jun 13, 2018 7.500 7.511 7.413 7.425 100,346 -0.08(-1.08%)
Jun 12, 2018 7.552 7.552 7.494 7.506 79,901 -0.04(-0.54%)
Jun 11, 2018 7.546 7.563 7.523 7.546 53,616 -0.01(-0.08%)
Jun 08, 2018 7.511 7.563 7.511 7.552 46,809 +0.04(+0.54%)
Jun 07, 2018 7.523 7.563 7.506 7.511 152,237 -0.01(-0.08%)
Jun 06, 2018 7.504 7.517 125,200 -0.08(-1.07%)
Jun 05, 2018 7.633 7.633 7.592 7.598 53,884 -0.03(-0.45%)
Jun 04, 2018 7.679 7.679 7.616 7.633 53,415 +0.01(+0.08%)
Jun 01, 2018 7.668 7.668 7.569 7.627 36,524 -0.02(-0.23%)
May 31, 2018 7.679 7.679 7.621 7.644 52,416 +0.02(+0.23%)
May 30, 2018 7.639 7.662 7.610 7.627 64,568 +0.01(+0.15%)
May 29, 2018 7.575 7.639 7.575 7.616 41,281 +0.01(+0.15%)
May 25, 2018 7.604 7.604 7.604 0 -0.04(-0.53%)
May 24, 2018 7.685 7.685 7.609 7.644 34,265 -0.03(-0.45%)
May 23, 2018 7.627 7.685 7.558 7.679 64,262 +0.03(+0.38%)
May 22, 2018 7.679 7.708 7.639 7.650 61,720 -0.04(-0.53%)
May 21, 2018 7.627 7.691 7.627 7.691 57,424 +0.05(+0.68%)
May 18, 2018 7.697 7.702 7.639 7.639 41,210 -0.03(-0.45%)
May 17, 2018 7.644 7.679 7.644 7.673 40,185 +0.04(+0.53%)
May 16, 2018 7.650 7.650 7.604 7.633 67,889 -0.01(-0.08%)
May 15, 2018 7.616 7.668 7.581 7.639 72,076 -0.01(-0.08%)
May 14, 2018 7.697 7.702 7.587 7.644 115,736 +0.01(+0.08%)
May 11, 2018 7.571 7.667 7.571 7.639 162,277 +0.08(+1.05%)
May 10, 2018 7.526 7.582 7.526 7.559 49,773 +0.02(+0.22%)
May 09, 2018 7.576 7.576 7.520 7.542 58,943 -0.02(-0.30%)
May 08, 2018 7.633 7.650 7.548 7.565 34,241 -0.06(-0.82%)
May 07, 2018 7.599 7.656 7.583 7.627 86,042 +0.06(+0.75%)
May 04, 2018 7.520 7.599 7.520 7.571 83,732 +0.01(+0.07%)
May 03, 2018 7.554 7.582 7.509 7.565 44,303 -0.01(-0.15%)
May 02, 2018 7.373 7.619 7.367 7.576 90,031 -0.05(-0.67%)
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.