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 )

3.500 -0.020 (-0.57%)
Streaming Delayed Price Updated: 10:16 AM EDT, Sep 20, 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 (%)
Nov 30, 2022 6.475 6.500 6.326 6.467 90,598 -0.01(-0.13%)
Nov 29, 2022 6.450 6.509 6.409 6.475 59,000 +0.05(+0.77%)
Nov 28, 2022 6.450 6.479 6.417 6.426 68,567 -0.07(-1.15%)
Nov 25, 2022 6.475 6.529 6.434 6.500 57,290 +0.07(+1.03%)
Nov 23, 2022 6.459 6.484 6.409 6.434 60,953 +0.00(+0.00%)
Nov 22, 2022 6.484 6.492 6.426 6.434 61,605 -0.03(-0.51%)
Nov 21, 2022 6.467 6.482 6.368 6.467 137,549 +0.00(+0.00%)
Nov 18, 2022 6.517 6.517 6.417 6.467 47,635 +0.05(+0.78%)
Nov 17, 2022 6.401 6.417 6.276 6.417 66,438 -0.04(-0.64%)
Nov 16, 2022 6.757 6.757 6.409 6.459 95,053 -0.30(-4.42%)
Nov 15, 2022 6.757 6.790 6.683 6.757 103,013 +0.10(+1.49%)
Nov 14, 2022 6.956 6.956 6.649 6.658 149,379 -0.29(-4.18%)
Nov 11, 2022 6.795 6.980 6.795 6.948 146,764 +0.18(+2.73%)
Nov 10, 2022 6.514 6.787 6.514 6.763 223,615 +0.26(+3.95%)
Nov 09, 2022 6.514 6.546 6.434 6.506 110,274 -0.06(-0.86%)
Nov 08, 2022 6.578 6.611 6.498 6.562 51,117 +0.00(+0.00%)
Nov 07, 2022 6.506 6.595 6.498 6.562 123,230 +0.08(+1.24%)
Nov 04, 2022 6.474 6.627 6.386 6.482 106,990 -0.06(-0.98%)
Nov 03, 2022 6.627 6.638 6.466 6.546 52,116 -0.12(-1.81%)
Nov 02, 2022 6.836 6.852 6.587 6.667 76,737 -0.15(-2.24%)
Nov 01, 2022 6.908 6.968 6.611 6.819 94,780 +0.00(+0.00%)
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%)
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.