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 )

3.450 -0.100 (-2.82%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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, 2018 7.931 8.017 7.912 7.968 87,469 +0.04(+0.47%)
Nov 29, 2018 8.005 8.054 7.869 7.931 59,912 -0.10(-1.30%)
Nov 28, 2018 8.011 8.066 7.980 8.035 93,827 +0.04(+0.54%)
Nov 27, 2018 7.962 8.023 7.962 7.992 25,017 +0.02(+0.23%)
Nov 26, 2018 7.968 8.029 7.931 7.974 63,450 +0.04(+0.47%)
Nov 23, 2018 7.826 7.962 7.826 7.937 48,035 +0.06(+0.70%)
Nov 21, 2018 7.881 7.881 7.881 0 +0.03(+0.39%)
Nov 20, 2018 7.894 7.949 7.814 7.851 96,574 -0.09(-1.16%)
Nov 19, 2018 7.949 8.048 7.937 7.943 45,021 -0.07(-0.85%)
Nov 16, 2018 8.011 8.029 7.968 8.011 53,877 -0.02(-0.31%)
Nov 15, 2018 8.146 8.146 7.838 8.035 77,657 -0.18(-2.18%)
Nov 14, 2018 8.226 8.310 8.166 8.214 98,983 +0.02(+0.29%)
Nov 13, 2018 8.154 8.244 8.142 8.190 58,931 +0.05(+0.59%)
Nov 12, 2018 8.184 8.256 8.100 8.142 64,496 -0.03(-0.37%)
Nov 09, 2018 8.226 8.238 8.124 8.172 29,579 -0.07(-0.88%)
Nov 08, 2018 8.220 8.280 8.136 8.244 50,869 +0.01(+0.15%)
Nov 07, 2018 7.901 8.395 7.901 8.232 90,547 +0.24(+3.01%)
Nov 06, 2018 7.931 7.992 7.913 7.992 17,687 +0.05(+0.61%)
Nov 05, 2018 7.913 8.022 7.907 7.943 49,688 +0.03(+0.38%)
Nov 02, 2018 7.859 7.943 7.847 7.913 51,514 +0.06(+0.77%)
Nov 01, 2018 7.853 7.883 7.805 7.853 25,350 +0.01(+0.08%)
Oct 31, 2018 7.925 7.925 7.835 7.847 51,378 -0.03(-0.38%)
Oct 30, 2018 7.793 7.877 7.793 7.877 32,406 +0.08(+1.08%)
Oct 29, 2018 7.829 7.907 7.735 7.793 47,774 +0.01(+0.15%)
Oct 26, 2018 7.823 7.823 7.703 7.781 56,666 -0.05(-0.61%)
Oct 25, 2018 7.799 7.871 7.745 7.829 38,845 +0.07(+0.93%)
Oct 24, 2018 7.787 7.877 7.757 7.757 56,795 -0.04(-0.46%)
Oct 23, 2018 7.775 7.841 7.739 7.793 30,352 -0.04(-0.54%)
Oct 22, 2018 7.799 7.883 7.787 7.835 27,229 +0.06(+0.77%)
Oct 19, 2018 7.763 7.847 7.763 7.775 31,739 -0.02(-0.31%)
Oct 18, 2018 7.859 7.907 7.763 7.799 30,112 -0.08(-1.07%)
Oct 17, 2018 7.859 7.919 7.835 7.883 11,738 +0.00(+0.00%)
Oct 16, 2018 7.793 7.896 7.793 7.883 33,472 +0.12(+1.55%)
Oct 15, 2018 7.727 7.841 7.709 7.763 31,663 +0.04(+0.55%)
Oct 12, 2018 7.829 7.829 7.667 7.721 132,442 -0.05(-0.70%)
Oct 11, 2018 7.895 7.949 7.745 7.775 84,715 -0.13(-1.67%)
Oct 10, 2018 7.943 8.064 7.901 7.907 54,532 -0.05(-0.61%)
Oct 09, 2018 7.925 7.992 7.919 7.955 47,926 +0.02(+0.30%)
Oct 08, 2018 7.913 7.998 7.871 7.931 43,908 +0.02(+0.23%)
Oct 05, 2018 7.961 7.985 7.877 7.913 69,461 -0.03(-0.38%)
Oct 04, 2018 8.076 8.076 7.913 7.943 69,320 -0.13(-1.57%)
Oct 03, 2018 8.058 8.116 8.058 8.070 41,962 +0.02(+0.22%)
Oct 02, 2018 8.070 8.070 8.010 8.052 55,953 -0.03(-0.37%)
Oct 01, 2018 8.196 8.196 8.082 8.082 32,274 -0.11(-1.32%)
Sep 28, 2018 8.220 8.286 8.172 8.190 48,523 -0.05(-0.58%)
Sep 27, 2018 8.100 8.262 8.094 8.238 45,826 +0.11(+1.33%)
Sep 26, 2018 8.202 8.232 8.100 8.130 45,944 -0.05(-0.66%)
Sep 25, 2018 8.184 8.190 8.112 8.184 24,444 +0.03(+0.37%)
Sep 24, 2018 8.244 8.244 8.100 8.154 26,525 -0.09(-1.09%)
Sep 21, 2018 8.136 8.250 8.130 8.244 183,791 +0.10(+1.18%)
Sep 20, 2018 8.118 8.170 8.082 8.148 42,609 +0.05(+0.59%)
Sep 19, 2018 8.190 8.196 8.100 8.100 77,198 -0.10(-1.17%)
Sep 18, 2018 8.274 8.274 8.172 8.196 68,718 -0.07(-0.87%)
Sep 17, 2018 8.286 8.298 8.250 8.268 57,709 -0.01(-0.07%)
Sep 14, 2018 8.304 8.310 8.208 8.274 46,861 -0.01(-0.15%)
Sep 13, 2018 8.274 8.310 8.235 8.286 55,940 +0.02(+0.22%)
Sep 12, 2018 8.244 8.274 8.163 8.268 63,456 +0.01(+0.15%)
Sep 11, 2018 8.262 8.274 8.184 8.256 29,325 +0.00(+0.00%)
Sep 10, 2018 8.298 8.298 8.226 8.256 33,004 -0.01(-0.07%)
Sep 07, 2018 8.298 8.298 8.226 8.262 30,410 -0.05(-0.58%)
Sep 06, 2018 8.244 8.328 8.220 8.310 41,756 +0.07(+0.88%)
Sep 05, 2018 8.160 8.257 8.160 8.238 48,963 +0.08(+1.03%)
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.