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 )

3.570 -0.030 (-0.83%)
Streaming Delayed Price Updated: 2:13 PM EDT, Sep 19, 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 (%)
Oct 31, 2022 6.860 6.956 6.775 6.819 76,736 -0.08(-1.16%)
Oct 28, 2022 6.787 6.900 6.731 6.900 43,308 +0.14(+2.14%)
Oct 27, 2022 6.659 6.860 6.659 6.755 53,902 +0.18(+2.69%)
Oct 26, 2022 6.474 6.651 6.474 6.578 55,449 +0.16(+2.50%)
Oct 25, 2022 6.161 6.494 6.080 6.418 65,992 +0.31(+4.99%)
Oct 24, 2022 6.121 6.241 6.064 6.113 42,577 +0.07(+1.20%)
Oct 21, 2022 6.064 6.113 6.008 6.040 32,928 +0.01(+0.13%)
Oct 20, 2022 6.105 6.201 5.988 6.032 46,743 -0.06(-0.92%)
Oct 19, 2022 6.169 6.193 5.992 6.088 62,242 -0.23(-3.68%)
Oct 18, 2022 6.434 6.490 6.217 6.321 59,073 +0.11(+1.81%)
Oct 17, 2022 6.273 6.402 6.177 6.209 52,860 -0.05(-0.77%)
Oct 14, 2022 6.297 6.386 6.217 6.257 82,160 -0.02(-0.26%)
Oct 13, 2022 6.016 6.342 5.912 6.273 78,563 +0.11(+1.83%)
Oct 12, 2022 6.289 6.289 6.040 6.161 51,234 -0.07(-1.16%)
Oct 11, 2022 5.976 6.289 5.888 6.233 105,289 +0.27(+4.44%)
Oct 10, 2022 6.048 6.177 5.960 5.968 72,165 -0.15(-2.49%)
Oct 07, 2022 6.297 6.297 6.032 6.121 102,357 -0.19(-3.05%)
Oct 06, 2022 6.410 6.474 6.223 6.313 51,347 -0.11(-1.75%)
Oct 05, 2022 6.530 6.546 6.257 6.426 55,023 -0.23(-3.50%)
Oct 04, 2022 6.249 6.683 6.249 6.659 149,854 +0.51(+8.22%)
Oct 03, 2022 6.088 6.249 5.888 6.153 98,449 +0.12(+2.00%)
Sep 30, 2022 6.080 6.217 5.992 6.032 162,427 -0.03(-0.53%)
Sep 29, 2022 6.434 6.434 6.024 6.064 117,004 -0.44(-6.79%)
Sep 28, 2022 6.257 6.522 6.257 6.506 104,485 +0.27(+4.38%)
Sep 27, 2022 6.313 6.370 6.192 6.233 88,096 -0.05(-0.77%)
Sep 26, 2022 6.827 6.899 6.273 6.281 201,611 -0.55(-8.11%)
Sep 23, 2022 6.996 7.027 6.827 6.836 125,046 -0.35(-4.81%)
Sep 22, 2022 7.350 7.350 7.173 7.181 76,405 -0.19(-2.61%)
Sep 21, 2022 7.422 7.470 7.334 7.374 69,929 -0.02(-0.22%)
Sep 20, 2022 7.398 7.550 7.334 7.390 87,345 -0.06(-0.76%)
Sep 19, 2022 7.374 7.462 7.374 7.446 69,043 +0.03(+0.43%)
Sep 16, 2022 7.205 7.422 7.173 7.414 89,711 +0.18(+2.56%)
Sep 15, 2022 7.293 7.398 7.221 7.229 68,199 -0.11(-1.53%)
Sep 14, 2022 7.165 7.350 7.149 7.342 106,576 +0.18(+2.47%)
Sep 13, 2022 7.229 7.382 7.117 7.165 63,874 -0.18(-2.41%)
Sep 12, 2022 7.309 7.470 7.301 7.342 74,045 +0.04(+0.55%)
Sep 09, 2022 7.197 7.350 7.173 7.301 66,022 +0.15(+2.13%)
Sep 08, 2022 7.044 7.191 7.044 7.149 69,727 +0.02(+0.23%)
Sep 07, 2022 6.988 7.165 6.988 7.133 95,464 +0.08(+1.14%)
Sep 06, 2022 7.221 7.217 6.988 7.052 95,233 -0.13(-1.79%)
Sep 02, 2022 7.229 7.309 7.133 7.181 95,611 +0.00(+0.00%)
Sep 01, 2022 7.229 7.430 7.117 7.181 146,401 -0.09(-1.22%)
Aug 31, 2022 7.334 7.414 7.269 7.269 77,401 -0.02(-0.22%)
Aug 30, 2022 7.583 7.583 7.261 7.285 65,233 -0.29(-3.82%)
Aug 29, 2022 7.486 7.631 7.351 7.574 142,735 -0.02(-0.21%)
Aug 26, 2022 7.671 7.690 7.591 7.591 42,604 -0.09(-1.15%)
Aug 25, 2022 7.631 7.719 7.627 7.679 33,179 +0.10(+1.27%)
Aug 24, 2022 7.695 7.695 7.583 7.583 44,139 -0.07(-0.94%)
Aug 23, 2022 7.647 7.703 7.591 7.655 52,897 +0.01(+0.11%)
Aug 22, 2022 7.832 7.840 7.623 7.647 103,010 -0.27(-3.35%)
Aug 19, 2022 7.880 7.992 7.815 7.912 126,976 +0.00(+0.00%)
Aug 18, 2022 7.840 7.952 7.840 7.912 45,207 +0.06(+0.82%)
Aug 17, 2022 7.952 7.965 7.848 7.848 90,804 -0.17(-2.10%)
Aug 16, 2022 8.105 8.149 8.008 8.016 162,045 -0.16(-1.96%)
Aug 15, 2022 8.121 8.177 8.072 8.177 62,233 +0.02(+0.20%)
Aug 12, 2022 8.289 8.296 8.110 8.161 137,111 -0.14(-1.65%)
Aug 11, 2022 8.156 8.297 8.117 8.297 135,324 +0.19(+2.32%)
Aug 10, 2022 8.125 8.219 8.063 8.110 143,817 +0.05(+0.68%)
Aug 09, 2022 8.188 8.188 7.883 8.055 161,693 -0.13(-1.63%)
Aug 08, 2022 7.984 8.188 7.984 8.188 121,415 +0.26(+3.26%)
Aug 05, 2022 7.969 8.039 7.820 7.929 200,878 -0.53(-6.29%)
Aug 04, 2022 8.556 8.556 8.368 8.462 92,894 -0.04(-0.46%)
Aug 03, 2022 8.579 8.728 8.462 8.501 55,528 +0.02(+0.18%)
Aug 02, 2022 8.728 8.775 8.457 8.485 179,444 -0.21(-2.43%)
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.