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 )

3.560 +0.110 (+3.19%)
Streaming Delayed Price Updated: 2:04 PM EDT, May 1, 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 (%)
Dec 29, 2017 7.780 7.780 7.780 0 -0.12(-1.57%)
Dec 28, 2017 7.836 7.903 7.836 7.903 55,455 +0.06(+0.79%)
Dec 27, 2017 7.825 7.870 7.774 7.842 27,376 +0.03(+0.43%)
Dec 26, 2017 7.825 7.870 7.735 7.808 48,296 -0.02(-0.22%)
Dec 22, 2017 7.819 7.867 7.819 7.825 95,672 -0.01(-0.07%)
Dec 21, 2017 7.830 7.870 7.808 7.830 105,158 +0.03(+0.43%)
Dec 20, 2017 7.842 7.909 7.650 7.796 108,375 -0.06(-0.79%)
Dec 19, 2017 7.994 8.022 7.833 7.858 177,925 -0.14(-1.69%)
Dec 18, 2017 8.039 8.061 7.988 7.994 60,136 +0.00(+0.00%)
Dec 15, 2017 7.960 8.055 7.952 7.994 164,585 +0.04(+0.50%)
Dec 14, 2017 8.005 8.039 7.920 7.954 157,094 -0.05(-0.63%)
Dec 13, 2017 8.027 8.050 7.999 8.005 124,169 -0.03(-0.35%)
Dec 12, 2017 8.022 8.100 8.022 8.033 58,006 -0.01(-0.07%)
Dec 11, 2017 8.044 8.123 8.016 8.039 104,497 -0.05(-0.63%)
Dec 08, 2017 8.095 8.148 8.061 8.089 143,920 +0.00(+0.00%)
Dec 07, 2017 8.106 8.123 8.061 48,312 +0.00(+0.00%)
Dec 06, 2017 8.140 8.162 8.100 8.100 41,288 -0.01(-0.14%)
Dec 05, 2017 8.089 8.157 8.067 8.112 315,910 +0.02(+0.28%)
Dec 04, 2017 8.078 8.123 8.050 8.089 98,198 -0.01(-0.07%)
Dec 01, 2017 8.078 8.106 8.016 8.095 43,498 +0.04(+0.49%)
Nov 30, 2017 8.061 8.100 7.982 8.055 67,078 -0.04(-0.49%)
Nov 29, 2017 8.055 8.117 8.050 8.095 42,016 +0.05(+0.63%)
Nov 28, 2017 8.055 8.089 7.994 8.044 41,952 -0.01(-0.07%)
Nov 27, 2017 8.072 8.123 7.994 8.050 75,896 +0.01(+0.07%)
Nov 24, 2017 8.039 8.067 8.017 8.044 20,521 +0.01(+0.07%)
Nov 22, 2017 8.084 8.095 7.988 8.039 72,070 -0.04(-0.49%)
Nov 21, 2017 8.027 8.084 7.957 8.078 78,051 +0.06(+0.77%)
Nov 20, 2017 7.999 8.027 7.920 8.016 49,942 +0.04(+0.49%)
Nov 17, 2017 7.977 8.033 7.954 7.977 48,113 -0.05(-0.56%)
Nov 16, 2017 7.965 8.027 7.887 8.022 61,642 +0.09(+1.14%)
Nov 15, 2017 7.959 8.069 7.929 7.932 125,879 -0.08(-1.03%)
Nov 14, 2017 8.036 8.042 7.998 8.014 82,458 -0.01(-0.14%)
Nov 13, 2017 8.058 8.075 7.998 8.025 43,627 -0.04(-0.55%)
Nov 10, 2017 8.020 8.097 8.020 8.069 143,907 +0.07(+0.83%)
Nov 09, 2017 7.871 8.014 7.871 8.003 106,417 +0.07(+0.90%)
Nov 08, 2017 7.854 7.984 7.750 7.932 363,492 +0.35(+4.65%)
Nov 07, 2017 7.529 7.673 7.529 7.579 106,666 +0.03(+0.36%)
Nov 06, 2017 7.744 7.748 7.540 7.551 144,749 -0.16(-2.07%)
Nov 03, 2017 7.783 7.783 7.670 7.711 51,073 -0.08(-1.06%)
Nov 02, 2017 7.717 7.805 7.711 7.794 38,052 +0.08(+1.00%)
Nov 01, 2017 7.832 7.832 7.662 7.717 76,048 -0.08(-1.06%)
Oct 31, 2017 7.810 7.816 7.739 7.799 55,821 +0.03(+0.43%)
Oct 30, 2017 7.882 7.910 7.728 7.766 35,779 -0.10(-1.26%)
Oct 27, 2017 7.733 7.882 7.607 7.865 78,508 +0.13(+1.71%)
Oct 26, 2017 7.865 7.882 7.717 7.733 66,035 -0.12(-1.54%)
Oct 25, 2017 7.865 7.943 7.827 7.854 63,952 -0.02(-0.21%)
Oct 24, 2017 7.887 7.959 7.838 7.871 73,797 +0.01(+0.14%)
Oct 23, 2017 7.998 8.020 7.854 7.860 129,587 -0.13(-1.66%)
Oct 20, 2017 8.009 8.042 7.948 7.992 60,917 +0.02(+0.28%)
Oct 19, 2017 8.020 8.042 7.959 7.970 32,905 -0.03(-0.41%)
Oct 18, 2017 8.014 8.042 7.990 8.003 52,992 -0.01(-0.07%)
Oct 17, 2017 8.009 8.036 7.992 8.009 34,886 +0.02(+0.21%)
Oct 16, 2017 7.987 8.036 7.981 7.992 59,907 +0.01(+0.14%)
Oct 13, 2017 7.965 8.020 7.948 7.981 44,979 -0.01(-0.07%)
Oct 12, 2017 7.943 7.998 7.907 7.987 45,093 +0.04(+0.56%)
Oct 11, 2017 7.882 7.981 7.882 7.943 124,767 +0.02(+0.28%)
Oct 10, 2017 7.921 7.926 7.887 7.921 161,444 +0.03(+0.35%)
Oct 09, 2017 7.899 7.932 7.860 7.893 160,500 +0.03(+0.35%)
Oct 06, 2017 7.860 7.871 7.810 7.865 35,751 +0.01(+0.07%)
Oct 05, 2017 7.843 7.865 7.816 7.860 40,122 +0.03(+0.42%)
Oct 04, 2017 7.860 7.860 7.782 7.827 30,261 -0.01(-0.07%)
Oct 03, 2017 7.827 7.854 7.794 7.832 62,702 +0.02(+0.21%)
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.