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 )

3.440 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
Jan 31, 2017 6.656 6.697 6.620 6.636 43,245 -0.01(-0.15%)
Jan 30, 2017 6.891 6.891 6.641 6.646 46,419 -0.19(-2.83%)
Jan 27, 2017 6.835 6.855 6.758 6.840 29,750 -0.01(-0.15%)
Jan 26, 2017 6.886 6.886 6.824 6.850 29,273 +0.00(+0.00%)
Jan 25, 2017 6.875 6.926 6.835 6.850 21,480 +0.01(+0.15%)
Jan 24, 2017 6.768 6.860 6.717 6.840 34,671 +0.06(+0.90%)
Jan 23, 2017 6.728 6.845 6.722 6.779 22,043 +0.05(+0.68%)
Jan 20, 2017 6.651 6.735 6.651 6.733 154,233 +0.07(+1.07%)
Jan 19, 2017 6.763 6.763 6.631 6.661 38,478 -0.09(-1.36%)
Jan 18, 2017 6.804 6.804 6.717 6.753 23,946 -0.02(-0.23%)
Jan 17, 2017 6.809 6.846 6.768 6.768 47,685 -0.06(-0.82%)
Jan 13, 2017 6.824 6.824 6.824 0 +0.01(+0.15%)
Jan 12, 2017 6.926 6.926 6.809 6.814 27,938 -0.08(-1.18%)
Jan 11, 2017 6.809 6.942 6.763 6.896 133,570 +0.09(+1.27%)
Jan 10, 2017 6.707 6.840 6.671 6.809 39,510 +0.11(+1.60%)
Jan 09, 2017 6.763 6.784 6.677 6.702 80,873 -0.08(-1.13%)
Jan 06, 2017 6.896 6.896 6.758 6.779 25,256 -0.09(-1.26%)
Jan 05, 2017 6.850 6.896 6.824 6.865 41,945 -0.03(-0.44%)
Jan 04, 2017 6.901 6.942 6.840 6.896 56,061 +0.05(+0.67%)
Jan 03, 2017 6.830 6.870 6.743 6.850 27,646 +0.08(+1.21%)
Dec 30, 2016 6.768 6.768 6.768 0 +0.03(+0.38%)
Dec 29, 2016 6.855 6.932 6.728 6.743 89,695 -0.11(-1.64%)
Dec 28, 2016 6.870 6.875 6.784 6.855 26,775 -0.03(-0.44%)
Dec 27, 2016 6.906 6.937 6.870 6.886 35,612 +0.01(+0.07%)
Dec 23, 2016 6.881 6.881 6.881 0 +0.00(+0.00%)
Dec 22, 2016 6.875 6.911 6.840 6.881 40,415 -0.01(-0.07%)
Dec 21, 2016 7.028 7.049 6.881 6.886 65,543 -0.13(-1.82%)
Dec 20, 2016 7.023 7.039 6.993 7.013 40,843 +0.04(+0.51%)
Dec 19, 2016 6.921 6.990 6.906 6.977 52,391 +0.09(+1.33%)
Dec 16, 2016 6.875 7.039 6.860 6.886 225,510 +0.01(+0.15%)
Dec 15, 2016 6.896 6.967 6.850 6.875 73,903 -0.03(-0.37%)
Dec 14, 2016 6.886 6.985 6.817 6.901 62,262 -0.01(-0.07%)
Dec 13, 2016 7.013 7.090 6.886 6.906 115,065 -0.11(-1.53%)
Dec 12, 2016 6.972 7.018 6.926 7.013 60,831 +0.04(+0.51%)
Dec 09, 2016 6.921 6.988 6.914 6.977 80,484 +0.06(+0.81%)
Dec 08, 2016 6.875 6.962 6.835 6.921 94,814 +0.06(+0.82%)
Dec 07, 2016 6.789 6.865 6.779 6.865 54,732 +0.06(+0.82%)
Dec 06, 2016 6.784 6.850 6.702 6.809 108,182 +0.07(+0.98%)
Dec 05, 2016 6.523 6.743 6.432 6.743 188,663 +0.23(+3.60%)
Dec 02, 2016 6.534 6.580 6.467 6.508 199,848 -0.04(-0.62%)
Dec 01, 2016 6.615 6.644 6.508 6.549 115,324 -0.06(-0.93%)
Nov 30, 2016 6.738 6.773 6.585 6.610 161,018 -0.16(-2.34%)
Nov 29, 2016 6.809 6.835 6.758 6.768 119,293 -0.05(-0.67%)
Nov 28, 2016 6.809 6.830 6.784 6.814 102,388 +0.01(+0.07%)
Nov 25, 2016 6.819 6.840 6.809 6.809 25,546 -0.02(-0.22%)
Nov 23, 2016 6.824 6.824 6.824 0 -0.03(-0.45%)
Nov 22, 2016 6.855 6.921 6.835 6.855 114,348 +0.01(+0.07%)
Nov 21, 2016 6.860 6.886 6.814 6.850 76,134 -0.03(-0.37%)
Nov 18, 2016 6.840 6.886 6.773 6.875 57,137 +0.03(+0.45%)
Nov 17, 2016 6.865 6.886 6.799 6.845 63,272 -0.02(-0.30%)
Nov 16, 2016 6.850 6.891 6.830 6.865 60,000 +0.01(+0.15%)
Nov 15, 2016 6.875 6.891 6.738 6.855 71,211 -0.03(-0.44%)
Nov 14, 2016 6.850 6.926 6.835 6.886 114,066 +0.04(+0.60%)
Nov 11, 2016 6.810 6.925 6.770 6.845 207,841 +0.10(+1.41%)
Nov 10, 2016 6.790 6.805 6.670 6.750 120,904 -0.05(-0.66%)
Nov 09, 2016 6.720 6.800 6.514 6.795 122,010 +0.05(+0.67%)
Nov 08, 2016 6.850 6.850 6.745 6.750 56,600 -0.12(-1.75%)
Nov 07, 2016 6.770 6.915 6.740 6.870 43,445 +0.14(+2.01%)
Nov 04, 2016 6.614 6.775 6.614 6.735 49,608 +0.11(+1.59%)
Nov 03, 2016 6.760 6.760 6.564 6.630 116,326 -0.12(-1.78%)
Nov 02, 2016 6.835 6.855 6.750 6.750 124,990 -0.06(-0.81%)
Nov 01, 2016 7.015 7.015 6.785 6.805 62,564 -0.14(-1.95%)
Oct 31, 2016 6.945 6.975 6.890 6.940 71,119 +0.03(+0.43%)
Oct 28, 2016 6.935 6.948 6.910 6.910 17,105 -0.01(-0.07%)
Oct 27, 2016 7.010 7.030 6.870 6.915 60,528 -0.12(-1.64%)
Oct 26, 2016 7.045 7.105 7.000 7.030 62,324 -0.05(-0.71%)
Oct 25, 2016 7.060 7.100 7.060 7.080 57,213 -0.01(-0.07%)
Oct 24, 2016 7.050 7.085 7.045 7.085 229,877 +0.04(+0.57%)
Oct 21, 2016 6.935 7.090 6.935 7.045 52,159 +0.06(+0.86%)
Oct 20, 2016 6.940 7.010 6.905 6.985 236,733 +0.05(+0.65%)
Oct 19, 2016 6.975 6.975 6.925 6.940 45,624 -0.01(-0.14%)
Oct 18, 2016 7.005 7.005 6.940 6.950 34,722 -0.03(-0.43%)
Oct 17, 2016 6.980 7.010 6.950 6.980 173,298 +0.04(+0.50%)
Oct 14, 2016 6.925 7.005 6.840 6.945 414,014 +0.05(+0.65%)
Oct 13, 2016 6.750 6.980 6.690 6.900 169,268 +0.15(+2.23%)
Oct 12, 2016 6.925 6.965 6.735 6.750 112,993 -0.16(-2.25%)
Oct 11, 2016 6.885 6.935 6.875 6.905 113,450 +0.00(+0.00%)
Oct 10, 2016 6.910 6.955 6.895 6.905 433,854 +0.01(+0.07%)
Oct 07, 2016 6.875 6.910 6.815 6.900 60,752 +0.06(+0.80%)
Oct 06, 2016 6.885 6.895 6.750 6.845 46,958 -0.02(-0.29%)
Oct 05, 2016 6.940 6.970 6.845 6.865 78,059 -0.04(-0.51%)
Oct 04, 2016 6.795 6.935 6.760 6.900 127,440 +0.11(+1.62%)
Oct 03, 2016 6.855 6.900 6.785 6.790 33,150 -0.05(-0.66%)
Sep 30, 2016 6.870 6.955 6.825 6.835 75,655 -0.02(-0.22%)
Sep 29, 2016 6.835 6.940 6.835 6.850 55,018 -0.01(-0.07%)
Sep 28, 2016 6.820 6.870 6.817 6.855 49,279 +0.02(+0.29%)
Sep 27, 2016 6.810 6.900 6.810 6.835 57,417 +0.00(+0.00%)
Sep 26, 2016 6.910 6.950 6.830 6.835 77,057 -0.07(-1.02%)
Sep 23, 2016 6.890 6.950 6.870 6.905 72,581 +0.01(+0.15%)
Sep 22, 2016 6.850 6.910 6.836 6.895 104,324 +0.05(+0.73%)
Sep 21, 2016 6.820 6.890 6.770 6.845 86,549 +0.03(+0.37%)
Sep 20, 2016 6.870 6.870 6.775 6.820 48,446 -0.01(-0.07%)
Sep 19, 2016 6.710 6.865 6.710 6.825 43,547 +0.09(+1.34%)
Sep 16, 2016 6.680 6.745 6.630 6.735 122,873 +0.09(+1.28%)
Sep 15, 2016 6.655 6.730 6.564 6.650 38,157 +0.01(+0.15%)
Sep 14, 2016 6.650 6.735 6.614 6.640 33,599 +0.03(+0.38%)
Sep 13, 2016 6.625 6.700 6.524 6.614 72,132 -0.05(-0.68%)
Sep 12, 2016 6.660 6.767 6.544 6.660 74,758 +0.01(+0.08%)
Sep 09, 2016 6.890 6.933 6.640 6.655 70,822 -0.29(-4.18%)
Sep 08, 2016 6.960 6.960 6.890 6.945 43,629 -0.01(-0.14%)
Sep 07, 2016 6.860 6.960 6.860 6.955 67,658 +0.07(+1.02%)
Sep 06, 2016 6.895 6.915 6.845 6.885 37,665 -0.02(-0.29%)
Sep 02, 2016 6.890 6.905 6.905 6.905 44,935 +0.06(+0.80%)
Sep 01, 2016 6.855 6.870 6.740 6.850 72,441 -0.02(-0.22%)
Aug 31, 2016 6.760 6.885 6.740 6.865 92,684 +0.10(+1.41%)
Aug 30, 2016 6.735 6.780 6.735 6.770 35,083 +0.03(+0.37%)
Aug 29, 2016 6.730 6.810 6.700 6.745 31,101 +0.02(+0.30%)
Aug 26, 2016 6.810 6.840 6.670 6.725 37,182 -0.10(-1.47%)
Aug 25, 2016 6.715 6.835 6.710 6.825 53,692 +0.07(+1.04%)
Aug 24, 2016 6.725 6.765 6.705 6.755 36,599 +0.01(+0.15%)
Aug 23, 2016 6.680 6.835 6.675 6.745 98,388 +0.07(+0.97%)
Aug 22, 2016 6.760 6.791 6.660 6.680 39,157 -0.09(-1.26%)
Aug 19, 2016 6.745 6.780 6.645 6.765 126,254 +0.02(+0.30%)
Aug 18, 2016 6.760 6.855 6.720 6.745 89,543 -0.02(-0.22%)
Aug 17, 2016 6.855 6.855 6.745 6.760 69,186 -0.10(-1.46%)
Aug 16, 2016 6.840 6.875 6.803 6.860 61,593 -0.03(-0.36%)
Aug 15, 2016 6.865 6.945 6.830 6.885 63,990 +0.05(+0.66%)
Aug 12, 2016 6.900 6.955 6.812 6.840 143,751 -0.03(-0.44%)
Aug 11, 2016 6.835 6.924 6.831 6.870 382,407 +0.02(+0.36%)
Aug 10, 2016 6.899 6.899 6.831 6.845 82,284 -0.03(-0.43%)
Aug 09, 2016 6.900 6.914 6.845 6.875 152,751 -0.01(-0.14%)
Aug 08, 2016 6.949 6.983 6.826 6.885 108,028 -0.00(-0.07%)
Aug 05, 2016 6.865 6.904 6.860 6.890 81,180 +0.03(+0.50%)
Aug 04, 2016 6.840 6.885 6.826 6.855 111,735 +0.04(+0.65%)
Aug 03, 2016 6.786 6.816 6.762 6.811 110,495 +0.00(+0.00%)
Aug 02, 2016 6.885 6.899 6.762 6.811 80,988 -0.06(-0.86%)
Aug 01, 2016 6.811 6.934 6.811 6.870 135,308 +0.06(+0.87%)
Jul 29, 2016 6.860 6.934 6.742 6.811 507,117 -0.07(-1.07%)
Jul 28, 2016 6.919 7.012 6.870 6.885 112,006 -0.01(-0.21%)
Jul 27, 2016 6.875 6.963 6.850 6.899 121,805 +0.00(+0.00%)
Jul 26, 2016 7.067 7.120 6.821 6.899 181,516 -0.16(-2.30%)
Jul 25, 2016 6.811 7.076 6.791 7.062 460,230 +0.25(+3.61%)
Jul 22, 2016 6.801 6.875 6.784 6.816 159,863 +0.03(+0.43%)
Jul 21, 2016 6.826 6.835 6.781 6.786 114,072 -0.07(-1.08%)
Jul 20, 2016 6.835 6.865 6.776 6.860 110,977 +0.05(+0.79%)
Jul 19, 2016 6.840 6.840 6.791 6.806 105,088 -0.01(-0.14%)
Jul 18, 2016 6.840 6.880 6.796 6.816 111,038 +0.00(+0.07%)
Jul 15, 2016 6.880 6.880 6.786 6.811 137,663 -0.02(-0.36%)
Jul 14, 2016 6.870 6.870 6.831 6.835 77,721 -0.00(-0.07%)
Jul 13, 2016 6.860 6.870 6.831 6.840 78,042 -0.00(-0.07%)
Jul 12, 2016 6.850 6.870 6.831 6.845 113,535 +0.01(+0.14%)
Jul 11, 2016 6.835 6.870 6.732 6.835 66,662 +0.01(+0.14%)
Jul 08, 2016 6.786 6.845 6.781 6.826 84,271 +0.04(+0.65%)
Jul 07, 2016 6.845 6.845 6.752 6.781 63,736 -0.04(-0.65%)
Jul 06, 2016 6.850 6.860 6.816 6.826 67,283 -0.01(-0.14%)
Jul 05, 2016 6.835 6.850 6.757 6.835 118,119 +0.01(+0.14%)
Jul 01, 2016 6.811 6.826 6.826 6.826 124,248 +0.00(+0.07%)
Jun 30, 2016 6.840 6.840 6.727 6.821 114,682 +0.01(+0.14%)
Jun 29, 2016 6.806 6.860 6.776 6.811 158,405 +0.00(+0.00%)
Jun 28, 2016 6.732 6.826 6.722 6.811 896,267 +0.14(+2.06%)
Jun 27, 2016 6.472 6.732 6.403 6.673 184,879 +0.21(+3.27%)
Jun 24, 2016 6.486 6.585 6.403 6.462 1,791,839 -0.12(-1.79%)
Jun 23, 2016 6.496 6.629 6.464 6.580 198,739 +0.10(+1.52%)
Jun 22, 2016 6.550 6.553 6.467 6.481 139,698 -0.08(-1.20%)
Jun 21, 2016 6.639 6.683 6.545 6.560 230,314 -0.09(-1.40%)
Jun 20, 2016 6.752 6.826 6.575 6.653 242,149 -0.02(-0.37%)
Jun 17, 2016 6.590 6.678 6.528 6.678 353,025 +0.09(+1.42%)
Jun 16, 2016 6.565 6.629 6.467 6.585 104,659 +0.02(+0.30%)
Jun 15, 2016 6.516 6.687 6.442 6.565 119,524 +0.09(+1.37%)
Jun 14, 2016 6.422 6.491 6.383 6.476 152,524 +0.04(+0.61%)
Jun 13, 2016 6.540 6.540 6.403 6.437 145,272 -0.10(-1.50%)
Jun 10, 2016 6.378 6.535 6.368 6.535 1,225,167 -0.34(-5.00%)
Jun 09, 2016 6.821 6.885 6.796 6.880 63,022 +0.04(+0.65%)
Jun 08, 2016 6.845 6.845 6.826 6.835 63,643 +0.00(+0.00%)
Jun 07, 2016 6.835 6.860 6.821 6.835 36,735 +0.00(+0.00%)
Jun 06, 2016 6.865 6.865 6.719 6.835 87,398 +0.00(+0.07%)
Jun 03, 2016 6.801 6.835 6.772 6.831 118,842 +0.04(+0.65%)
Jun 02, 2016 6.772 6.821 6.717 6.786 78,038 -0.01(-0.14%)
Jun 01, 2016 6.781 6.816 6.776 6.796 55,533 +0.01(+0.22%)
May 31, 2016 6.850 6.850 6.767 6.781 37,103 -0.07(-1.00%)
May 27, 2016 6.713 6.850 6.850 6.850 276,762 +0.11(+1.68%)
May 26, 2016 6.727 6.752 6.701 6.737 51,669 -0.02(-0.36%)
May 25, 2016 6.762 6.772 6.698 6.762 36,050 -0.02(-0.36%)
May 24, 2016 6.781 6.811 6.776 6.786 68,031 -0.00(-0.07%)
May 23, 2016 6.767 6.806 6.752 6.791 53,969 +0.03(+0.51%)
May 20, 2016 6.737 6.781 6.663 6.757 50,455 +0.01(+0.22%)
May 19, 2016 6.752 6.776 6.604 6.742 55,362 -0.01(-0.22%)
May 18, 2016 6.781 6.875 6.683 6.757 61,737 -0.01(-0.15%)
May 17, 2016 6.860 6.860 6.447 6.767 339,701 -0.10(-1.50%)
May 16, 2016 6.890 6.914 6.811 6.870 53,756 +0.00(+0.07%)
May 13, 2016 6.835 6.890 6.752 6.865 38,110 +0.03(+0.50%)
May 12, 2016 6.781 6.850 6.767 6.831 39,507 +0.01(+0.14%)
May 11, 2016 6.742 6.904 6.742 6.821 45,013 +0.06(+0.95%)
May 10, 2016 6.771 6.786 6.641 6.757 66,438 +0.00(+0.07%)
May 09, 2016 6.689 6.769 6.689 6.752 54,146 +0.05(+0.72%)
May 06, 2016 6.769 6.810 6.694 6.704 90,492 -0.02(-0.36%)
May 05, 2016 6.737 6.834 6.631 6.728 449,087 -0.11(-1.55%)
May 04, 2016 6.593 6.834 6.593 6.834 501,229 +0.24(+3.66%)
May 03, 2016 6.670 6.670 6.559 6.593 61,875 -0.10(-1.52%)
May 02, 2016 6.609 6.694 6.602 6.694 49,191 +0.12(+1.76%)
Apr 29, 2016 6.612 6.617 6.544 6.578 20,794 -0.01(-0.15%)
Apr 28, 2016 6.568 6.622 6.549 6.588 20,742 -0.02(-0.29%)
Apr 27, 2016 6.593 6.636 6.568 6.607 29,457 +0.03(+0.51%)
Apr 26, 2016 6.385 6.622 6.385 6.573 67,527 +0.18(+2.79%)
Apr 25, 2016 6.322 6.399 6.245 6.395 27,560 +0.11(+1.69%)
Apr 22, 2016 6.148 6.337 6.148 6.288 52,170 +0.13(+2.12%)
Apr 21, 2016 6.279 6.315 6.037 6.158 113,733 -0.13(-2.00%)
Apr 20, 2016 6.361 6.385 6.264 6.283 107,387 -0.06(-0.91%)
Apr 19, 2016 6.395 6.399 6.332 6.341 66,177 +0.03(+0.46%)
Apr 18, 2016 6.254 6.356 6.206 6.312 48,280 +0.06(+1.00%)
Apr 15, 2016 6.158 6.269 6.158 6.250 52,574 +0.09(+1.49%)
Apr 14, 2016 6.032 6.168 5.989 6.158 35,306 +0.14(+2.41%)
Apr 13, 2016 5.916 6.032 5.866 6.013 64,962 +0.14(+2.47%)
Apr 12, 2016 5.762 5.868 5.738 5.868 98,703 +0.14(+2.53%)
Apr 11, 2016 5.786 5.810 5.718 5.723 33,621 -0.05(-0.84%)
Apr 08, 2016 5.796 5.815 5.747 5.771 48,299 -0.02(-0.42%)
Apr 07, 2016 5.670 5.883 5.670 5.796 99,952 +0.11(+1.95%)
Apr 06, 2016 5.694 5.767 5.680 5.685 25,444 +0.02(+0.34%)
Apr 05, 2016 5.569 5.694 5.569 5.665 33,966 +0.10(+1.73%)
Apr 04, 2016 5.569 5.689 5.542 5.569 35,612 +0.04(+0.70%)
Apr 01, 2016 5.390 5.578 5.380 5.530 75,004 +0.13(+2.32%)
Mar 31, 2016 5.433 5.516 5.400 5.404 9,574 -0.03(-0.53%)
Mar 30, 2016 5.458 5.472 5.433 5.433 19,496 -0.01(-0.27%)
Mar 29, 2016 5.327 5.501 5.298 5.448 85,709 +0.09(+1.62%)
Mar 28, 2016 5.361 5.544 5.303 5.361 87,982 -0.06(-1.16%)
Mar 24, 2016 5.216 5.424 5.424 5.424 83,441 +0.20(+3.89%)
Mar 23, 2016 5.313 5.313 5.216 5.221 32,374 -0.07(-1.37%)
Mar 22, 2016 5.308 5.337 5.269 5.293 33,741 -0.06(-1.17%)
Mar 21, 2016 5.298 5.356 5.274 5.356 211,536 +0.02(+0.45%)
Mar 18, 2016 5.134 5.346 5.119 5.332 190,386 +0.21(+4.05%)
Mar 17, 2016 5.066 5.134 5.066 5.124 25,587 +0.05(+1.05%)
Mar 16, 2016 5.062 5.115 5.047 5.071 58,428 +0.00(+0.10%)
Mar 15, 2016 5.115 5.153 5.066 5.066 48,974 -0.06(-1.13%)
Mar 14, 2016 5.042 5.148 4.999 5.124 26,724 +0.05(+1.05%)
Mar 11, 2016 5.124 5.124 5.047 5.071 126,945 -0.03(-0.66%)
Mar 10, 2016 5.168 5.168 4.999 5.105 30,598 -0.07(-1.31%)
Mar 09, 2016 5.119 5.240 5.115 5.173 29,285 +0.17(+3.38%)
Mar 08, 2016 5.013 5.050 4.939 5.004 75,765 -0.02(-0.46%)
Mar 07, 2016 5.054 5.087 4.981 5.027 87,752 +0.00(+0.09%)
Mar 04, 2016 5.022 5.077 4.985 5.022 85,207 +0.03(+0.55%)
Mar 03, 2016 4.773 5.022 4.773 4.994 131,451 +0.24(+5.15%)
Mar 02, 2016 4.381 4.764 4.381 4.750 860,629 +0.53(+12.45%)
Mar 01, 2016 4.635 4.635 4.178 4.224 952,413 -0.36(-7.85%)
Feb 29, 2016 4.584 4.653 4.579 4.584 48,911 +0.01(+0.30%)
Feb 26, 2016 4.565 4.639 4.559 4.570 188,039 -0.02(-0.50%)
Feb 25, 2016 4.602 4.621 4.593 4.593 56,462 +0.00(+0.00%)
Feb 24, 2016 4.639 4.639 4.565 4.593 26,142 -0.06(-1.29%)
Feb 23, 2016 4.750 4.750 4.630 4.653 78,352 -0.09(-1.94%)
Feb 22, 2016 4.787 4.810 4.731 4.745 33,055 -0.02(-0.48%)
Feb 19, 2016 4.787 4.884 4.750 4.768 49,885 -0.04(-0.86%)
Feb 18, 2016 4.801 4.819 4.759 4.810 57,127 -0.03(-0.67%)
Feb 17, 2016 4.842 4.865 4.801 4.842 26,162 +0.00(+0.00%)
Feb 16, 2016 4.851 4.898 4.814 4.842 24,444 +0.04(+0.77%)
Feb 12, 2016 4.792 4.805 4.805 4.805 23,852 +0.03(+0.58%)
Feb 11, 2016 4.699 4.805 4.666 4.778 23,479 +0.03(+0.58%)
Feb 10, 2016 4.699 4.805 4.699 4.750 21,200 +0.06(+1.28%)
Feb 09, 2016 4.814 4.835 4.658 4.690 20,160 -0.17(-3.42%)
Feb 08, 2016 4.708 4.888 4.658 4.856 30,713 +0.15(+3.13%)
Feb 05, 2016 4.755 4.778 4.575 4.708 95,719 -0.04(-0.87%)
Feb 04, 2016 4.957 4.957 4.695 4.750 82,340 -0.18(-3.74%)
Feb 03, 2016 4.985 4.985 4.842 4.934 53,092 -0.04(-0.74%)
Feb 02, 2016 4.994 4.994 4.962 4.971 38,379 -0.05(-1.01%)
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.