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 (%)
Jan 31, 2018 7.616 7.644 7.493 7.521 72,459 -0.11(-1.47%)
Jan 30, 2018 7.521 7.706 7.498 7.633 56,391 -0.01(-0.15%)
Jan 29, 2018 7.701 7.746 7.549 7.644 68,739 -0.06(-0.80%)
Jan 26, 2018 7.785 7.785 7.690 7.706 54,016 -0.05(-0.65%)
Jan 25, 2018 7.751 7.768 7.712 7.757 51,808 +0.01(+0.07%)
Jan 24, 2018 7.796 7.796 7.740 7.751 34,635 -0.03(-0.36%)
Jan 23, 2018 7.746 7.796 7.746 7.780 32,780 +0.02(+0.29%)
Jan 22, 2018 7.768 7.796 7.712 7.757 63,978 -0.02(-0.22%)
Jan 19, 2018 7.746 7.780 7.737 7.774 48,404 -0.01(-0.07%)
Jan 18, 2018 7.825 7.825 7.712 7.780 47,150 -0.02(-0.22%)
Jan 17, 2018 7.785 7.842 7.785 7.796 50,422 +0.05(+0.65%)
Jan 16, 2018 7.774 7.870 7.740 7.746 59,384 -0.02(-0.22%)
Jan 12, 2018 7.763 7.763 7.763 0 -0.04(-0.50%)
Jan 11, 2018 7.763 7.837 7.763 7.802 49,603 +0.03(+0.43%)
Jan 10, 2018 7.768 59,814 +0.03(+0.36%)
Jan 09, 2018 7.796 7.796 7.740 7.740 68,433 -0.06(-0.72%)
Jan 08, 2018 7.802 7.836 7.768 7.796 55,691 -0.01(-0.14%)
Jan 05, 2018 7.842 7.847 7.791 7.808 54,968 -0.01(-0.07%)
Jan 04, 2018 7.853 7.954 7.802 7.813 25,335 -0.01(-0.14%)
Jan 03, 2018 7.825 7.858 7.780 7.825 48,113 +0.00(+0.00%)
Jan 02, 2018 7.796 7.870 7.796 7.825 63,120 +0.05(+0.58%)
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%)
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.