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 )

3.630 -0.100 (-2.68%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 31, 2019 9.978 10.07 9.978 10.02 152,558 +0.01(+0.07%)
Dec 30, 2019 10.03 10.09 9.964 10.01 195,923 -0.05(-0.47%)
Dec 27, 2019 10.11 10.13 10.06 10.06 146,053 -0.07(-0.73%)
Dec 26, 2019 10.12 10.19 10.11 10.13 113,984 -0.01(-0.07%)
Dec 24, 2019 10.14 10.15 10.09 10.14 101,114 +0.01(+0.13%)
Dec 23, 2019 10.15 10.21 10.08 10.13 265,628 +0.03(+0.27%)
Dec 20, 2019 10.26 10.26 10.08 10.10 745,051 -0.16(-1.58%)
Dec 19, 2019 10.26 10.26 10.26 10.26 92,077 +0.01(+0.07%)
Dec 18, 2019 10.25 10.27 10.24 10.26 158,048 +0.01(+0.07%)
Dec 17, 2019 10.21 10.25 10.21 10.25 225,732 +0.03(+0.33%)
Dec 16, 2019 10.21 10.24 10.19 10.21 364,247 -0.01(-0.13%)
Dec 13, 2019 10.19 10.23 10.16 10.23 199,271 +0.02(+0.20%)
Dec 12, 2019 10.24 10.26 10.20 10.21 176,835 -0.03(-0.33%)
Dec 11, 2019 10.25 10.25 10.19 10.24 174,772 -0.01(-0.07%)
Dec 10, 2019 10.23 10.28 10.21 10.25 94,680 +0.01(+0.13%)
Dec 09, 2019 10.23 10.26 10.21 10.23 179,291 +0.02(+0.20%)
Dec 06, 2019 10.19 10.26 10.19 10.21 186,854 +0.03(+0.27%)
Dec 05, 2019 10.24 10.26 10.19 10.19 137,589 -0.04(-0.40%)
Dec 04, 2019 10.28 10.30 10.21 10.23 156,072 -0.04(-0.40%)
Dec 03, 2019 10.26 10.30 10.22 10.27 180,975 -0.01(-0.07%)
Dec 02, 2019 10.30 10.31 10.24 10.28 142,219 -0.03(-0.26%)
Nov 29, 2019 10.30 10.30 10.27 10.30 66,670 +0.02(+0.20%)
Nov 27, 2019 10.27 10.30 10.23 10.28 273,037 +0.03(+0.26%)
Nov 26, 2019 10.25 10.27 10.21 10.26 168,230 +0.01(+0.07%)
Nov 25, 2019 10.23 10.28 10.20 10.25 263,718 +0.02(+0.20%)
Nov 22, 2019 10.21 10.24 10.19 10.23 364,247 +0.05(+0.46%)
Nov 21, 2019 10.21 10.23 10.14 10.18 213,061 -0.03(-0.26%)
Nov 20, 2019 10.19 10.22 10.13 10.21 192,551 +0.02(+0.20%)
Nov 19, 2019 10.24 10.24 10.13 10.19 174,061 +0.01(+0.13%)
Nov 18, 2019 10.15 10.19 10.13 10.17 216,283 +0.00(+0.00%)
Nov 15, 2019 10.15 10.20 10.05 10.17 282,055 +0.07(+0.67%)
Nov 14, 2019 10.36 10.38 10.06 10.11 331,651 -0.14(-1.39%)
Nov 13, 2019 10.33 10.40 10.22 10.25 300,200 -0.11(-1.02%)
Nov 12, 2019 10.30 10.38 10.27 10.35 749,935 +0.08(+0.77%)
Nov 11, 2019 10.22 10.30 10.22 10.27 745,206 +0.06(+0.58%)
Nov 08, 2019 10.24 10.27 10.19 10.22 440,774 -0.01(-0.06%)
Nov 07, 2019 10.08 10.25 10.06 10.22 315,651 +0.16(+1.58%)
Nov 06, 2019 10.40 10.40 9.970 10.06 797,954 -0.34(-3.25%)
Nov 05, 2019 10.48 10.50 10.37 10.40 192,885 -0.08(-0.76%)
Nov 04, 2019 10.57 10.57 10.37 10.48 427,815 +0.02(+0.19%)
Nov 01, 2019 10.39 10.57 10.39 10.46 232,916 +0.09(+0.89%)
Oct 31, 2019 10.39 10.41 10.28 10.37 219,694 -0.04(-0.38%)
Oct 30, 2019 10.39 10.45 10.32 10.41 367,355 +0.01(+0.13%)
Oct 29, 2019 10.30 10.45 10.29 10.39 271,482 +0.09(+0.84%)
Oct 28, 2019 10.24 10.34 10.19 10.31 382,687 +0.13(+1.24%)
Oct 25, 2019 10.33 10.38 10.16 10.18 198,197 -0.15(-1.47%)
Oct 24, 2019 10.40 10.40 10.33 10.33 148,527 -0.03(-0.32%)
Oct 23, 2019 10.46 10.50 10.36 10.37 161,543 -0.05(-0.51%)
Oct 22, 2019 10.57 10.57 10.40 10.42 233,969 -0.13(-1.19%)
Oct 21, 2019 10.38 10.57 10.38 10.55 254,174 +0.21(+2.05%)
Oct 18, 2019 10.43 10.48 10.32 10.33 274,880 -0.13(-1.20%)
Oct 17, 2019 10.39 10.47 10.37 10.46 229,281 +0.09(+0.83%)
Oct 16, 2019 10.39 10.45 10.36 10.37 195,219 -0.01(-0.06%)
Oct 15, 2019 10.32 10.49 10.31 10.38 239,147 +0.11(+1.03%)
Oct 14, 2019 10.33 10.38 10.25 10.27 231,874 -0.05(-0.51%)
Oct 11, 2019 10.31 10.57 10.31 10.33 302,956 +0.06(+0.58%)
Oct 10, 2019 10.28 10.36 10.25 10.27 247,881 +0.00(+0.00%)
Oct 09, 2019 10.24 10.35 10.22 10.27 309,638 +0.08(+0.78%)
Oct 08, 2019 10.21 10.29 10.18 10.19 330,316 -0.03(-0.26%)
Oct 07, 2019 10.20 10.25 10.16 10.22 372,688 +0.05(+0.46%)
Oct 04, 2019 10.18 10.24 10.16 10.17 478,511 -0.01(-0.06%)
Oct 03, 2019 10.31 10.31 10.14 10.18 681,850 -0.10(-0.97%)
Oct 02, 2019 10.24 10.29 10.14 10.27 448,151 +0.13(+1.24%)
Oct 01, 2019 10.28 10.33 10.14 10.15 284,842 -0.12(-1.16%)
Sep 30, 2019 10.32 10.32 10.22 10.27 437,942 +0.15(+1.44%)
Sep 27, 2019 10.18 10.27 10.10 10.12 121,212 -0.06(-0.59%)
Sep 26, 2019 10.18 10.24 10.14 10.18 121,196 -0.02(-0.19%)
Sep 25, 2019 10.07 10.25 10.07 10.20 162,245 +0.13(+1.32%)
Sep 24, 2019 10.16 10.17 10.06 10.07 187,460 -0.08(-0.78%)
Sep 23, 2019 10.03 10.18 10.01 10.15 233,074 +0.15(+1.46%)
Sep 20, 2019 10.11 10.18 10.00 10.00 521,079 -0.06(-0.59%)
Sep 19, 2019 10.14 10.17 10.04 10.06 233,814 -0.04(-0.39%)
Sep 18, 2019 10.14 10.17 10.10 10.10 208,667 -0.04(-0.39%)
Sep 17, 2019 10.17 10.22 10.12 10.14 411,506 -0.01(-0.13%)
Sep 16, 2019 10.20 10.22 10.13 10.16 251,321 -0.05(-0.45%)
Sep 13, 2019 10.20 10.23 10.16 10.20 430,358 +0.03(+0.26%)
Sep 12, 2019 10.26 10.26 10.11 10.18 159,946 -0.04(-0.39%)
Sep 11, 2019 10.24 10.28 10.20 10.22 204,996 -0.02(-0.19%)
Sep 10, 2019 10.31 10.34 10.23 10.24 235,471 -0.06(-0.58%)
Sep 09, 2019 10.20 10.31 10.20 10.29 328,900 +0.09(+0.91%)
Sep 06, 2019 10.15 10.24 10.14 10.20 275,936 +0.07(+0.65%)
Sep 05, 2019 10.18 10.20 10.10 10.14 325,422 +0.04(+0.39%)
Sep 04, 2019 10.06 10.14 10.03 10.10 450,714 +0.13(+1.33%)
Sep 03, 2019 10.08 10.35 9.937 9.964 1,036,308 +0.30(+3.15%)
Aug 30, 2019 9.705 9.705 9.586 9.659 122,571 -0.01(-0.14%)
Aug 29, 2019 9.573 9.679 9.480 9.672 90,336 +0.14(+1.46%)
Aug 28, 2019 9.473 9.559 9.460 9.533 66,889 +0.06(+0.63%)
Aug 27, 2019 9.606 9.606 9.467 9.473 91,475 -0.10(-1.04%)
Aug 26, 2019 9.513 9.586 9.500 9.573 108,797 +0.09(+0.91%)
Aug 23, 2019 9.632 9.632 9.447 9.487 81,814 -0.15(-1.51%)
Aug 22, 2019 9.712 9.712 9.606 9.632 62,962 -0.05(-0.48%)
Aug 21, 2019 9.619 9.691 9.606 9.679 97,267 +0.06(+0.62%)
Aug 20, 2019 9.639 9.665 9.520 9.619 118,115 -0.02(-0.21%)
Aug 19, 2019 9.573 9.659 9.467 9.639 122,464 +0.15(+1.54%)
Aug 16, 2019 9.566 9.646 9.467 9.493 284,390 -0.01(-0.14%)
Aug 15, 2019 9.474 9.519 9.387 9.506 225,349 +0.12(+1.24%)
Aug 14, 2019 9.578 9.578 9.377 9.390 166,264 -0.21(-2.23%)
Aug 13, 2019 9.481 9.617 9.319 9.604 267,519 +0.24(+2.56%)
Aug 12, 2019 9.416 9.487 9.247 9.364 227,935 -0.03(-0.28%)
Aug 09, 2019 9.383 9.396 9.276 9.390 115,274 +0.03(+0.28%)
Aug 08, 2019 9.202 9.461 9.124 9.364 245,086 +0.22(+2.41%)
Aug 07, 2019 9.007 9.195 8.943 9.144 183,999 +0.25(+2.77%)
Aug 06, 2019 8.878 8.975 8.833 8.897 46,367 +0.03(+0.29%)
Aug 05, 2019 8.897 8.943 8.761 8.871 82,759 -0.10(-1.08%)
Aug 02, 2019 9.007 9.040 8.910 8.969 80,553 -0.06(-0.72%)
Aug 01, 2019 9.007 9.105 8.962 9.033 57,447 +0.02(+0.22%)
Jul 31, 2019 9.098 9.131 8.995 9.014 83,506 -0.06(-0.71%)
Jul 30, 2019 9.001 9.111 9.001 9.079 62,823 +0.03(+0.36%)
Jul 29, 2019 9.040 9.131 9.040 9.046 86,463 -0.01(-0.14%)
Jul 26, 2019 9.040 9.085 9.014 9.059 86,417 +0.05(+0.50%)
Jul 25, 2019 9.072 9.085 8.995 9.014 23,420 -0.04(-0.43%)
Jul 24, 2019 9.033 9.121 9.014 9.053 93,882 +0.02(+0.22%)
Jul 23, 2019 8.949 9.033 8.904 9.033 52,419 +0.09(+1.01%)
Jul 22, 2019 8.820 9.001 8.820 8.943 117,928 +0.12(+1.32%)
Jul 19, 2019 8.768 8.845 8.729 8.826 83,793 +0.03(+0.29%)
Jul 18, 2019 8.826 8.871 8.781 8.800 46,626 -0.02(-0.22%)
Jul 17, 2019 8.943 8.943 8.813 8.820 89,222 -0.14(-1.52%)
Jul 16, 2019 8.930 8.982 8.917 8.956 49,152 +0.00(+0.00%)
Jul 15, 2019 8.910 8.969 8.884 8.956 50,896 +0.05(+0.51%)
Jul 12, 2019 8.930 8.956 8.891 8.910 58,022 -0.01(-0.15%)
Jul 11, 2019 8.956 8.956 8.833 8.923 95,771 -0.05(-0.58%)
Jul 10, 2019 8.988 9.029 8.917 8.975 43,503 +0.01(+0.14%)
Jul 09, 2019 8.930 8.975 8.881 8.962 61,606 +0.02(+0.22%)
Jul 08, 2019 8.897 9.001 8.884 8.943 80,593 +0.03(+0.36%)
Jul 05, 2019 8.833 8.936 8.813 8.910 45,368 +0.07(+0.81%)
Jul 03, 2019 8.800 8.936 8.800 8.839 37,498 +0.05(+0.52%)
Jul 02, 2019 8.943 8.943 8.735 8.794 76,645 -0.15(-1.67%)
Jul 01, 2019 8.962 9.072 8.845 8.943 122,275 -0.13(-1.43%)
Jun 28, 2019 8.722 9.095 8.683 9.072 454,461 +0.36(+4.09%)
Jun 27, 2019 8.664 8.716 8.586 8.716 53,111 +0.06(+0.67%)
Jun 26, 2019 8.755 8.781 8.651 8.658 56,765 -0.09(-1.04%)
Jun 25, 2019 8.664 8.787 8.632 8.748 211,928 +0.10(+1.12%)
Jun 24, 2019 8.696 8.716 8.612 8.651 173,872 -0.05(-0.52%)
Jun 21, 2019 8.554 8.696 8.483 8.696 292,429 +0.11(+1.28%)
Jun 20, 2019 8.580 8.625 8.534 8.586 79,011 +0.02(+0.23%)
Jun 19, 2019 8.534 8.586 8.496 8.567 202,132 -0.01(-0.08%)
Jun 18, 2019 8.573 8.622 8.502 8.573 84,548 +0.02(+0.23%)
Jun 17, 2019 8.554 8.586 8.515 8.554 93,183 +0.00(+0.00%)
Jun 14, 2019 8.437 8.593 8.437 8.554 97,219 +0.12(+1.46%)
Jun 13, 2019 8.418 8.450 8.366 8.431 94,970 +0.04(+0.46%)
Jun 12, 2019 8.405 8.457 8.337 8.392 196,176 +0.03(+0.31%)
Jun 11, 2019 8.392 8.395 8.321 8.366 119,812 -0.01(-0.08%)
Jun 10, 2019 8.411 8.411 8.327 8.372 93,845 -0.01(-0.08%)
Jun 07, 2019 8.353 8.398 8.230 8.379 116,663 +0.03(+0.31%)
Jun 06, 2019 8.314 8.372 8.230 8.353 78,033 +0.03(+0.31%)
Jun 05, 2019 8.359 8.405 8.275 8.327 157,036 -0.02(-0.23%)
Jun 04, 2019 8.450 8.450 8.236 8.347 1,779,690 -0.05(-0.54%)
Jun 03, 2019 8.282 8.463 8.243 8.392 101,160 +0.16(+1.97%)
May 31, 2019 8.308 8.347 8.204 8.230 115,891 -0.14(-1.63%)
May 30, 2019 8.431 8.503 8.029 8.366 277,536 -0.08(-0.92%)
May 29, 2019 8.683 8.709 8.437 8.444 247,847 -0.30(-3.41%)
May 28, 2019 8.748 8.871 8.638 8.742 140,327 -0.08(-0.88%)
May 24, 2019 8.962 8.995 8.813 8.820 131,786 -0.14(-1.52%)
May 23, 2019 8.910 8.975 8.910 8.956 26,798 -0.01(-0.07%)
May 22, 2019 8.956 9.020 8.943 8.962 36,347 -0.03(-0.36%)
May 21, 2019 9.001 9.020 8.978 8.995 34,909 -0.01(-0.14%)
May 20, 2019 8.910 9.026 8.910 9.007 38,071 +0.05(+0.58%)
May 17, 2019 9.020 9.053 8.943 8.956 81,478 -0.08(-0.93%)
May 16, 2019 9.027 9.099 8.988 9.040 57,510 +0.05(+0.58%)
May 15, 2019 8.963 9.007 8.931 8.988 94,238 +0.03(+0.28%)
May 14, 2019 8.906 8.994 8.868 8.963 57,214 +0.05(+0.57%)
May 13, 2019 9.020 9.020 8.906 8.912 49,094 -0.07(-0.78%)
May 10, 2019 8.887 9.001 8.849 8.982 47,678 +0.06(+0.71%)
May 09, 2019 8.931 8.964 8.868 8.918 47,877 -0.03(-0.28%)
May 08, 2019 8.994 9.007 8.925 8.944 68,134 -0.01(-0.07%)
May 07, 2019 9.026 9.026 8.918 8.950 64,071 -0.04(-0.49%)
May 06, 2019 8.918 9.035 8.918 8.994 43,962 +0.00(+0.00%)
May 03, 2019 8.950 9.013 8.941 8.994 36,153 +0.08(+0.92%)
May 02, 2019 8.988 8.994 8.908 8.912 19,508 -0.07(-0.78%)
May 01, 2019 9.070 9.089 8.969 8.982 48,041 -0.09(-0.98%)
Apr 30, 2019 8.994 9.102 8.900 9.070 116,648 +0.08(+0.92%)
Apr 29, 2019 8.931 8.988 8.931 8.988 55,023 +0.04(+0.42%)
Apr 26, 2019 8.931 8.988 8.912 8.950 58,414 +0.03(+0.36%)
Apr 25, 2019 8.931 8.931 8.823 8.918 31,734 -0.02(-0.21%)
Apr 24, 2019 8.868 8.950 8.868 8.937 57,132 +0.07(+0.79%)
Apr 23, 2019 8.773 8.910 8.773 8.868 112,622 +0.09(+1.01%)
Apr 22, 2019 8.760 8.798 8.741 8.779 48,700 +0.00(+0.00%)
Apr 18, 2019 8.722 8.817 8.716 8.779 27,154 +0.03(+0.36%)
Apr 17, 2019 8.728 8.785 8.647 8.747 78,906 +0.01(+0.07%)
Apr 16, 2019 8.773 8.792 8.735 8.741 34,143 -0.01(-0.07%)
Apr 15, 2019 8.703 8.766 8.668 8.747 36,575 +0.06(+0.66%)
Apr 12, 2019 8.785 8.785 8.678 8.690 54,151 -0.08(-0.87%)
Apr 11, 2019 8.684 8.804 8.665 8.766 102,387 +0.10(+1.17%)
Apr 10, 2019 8.652 8.709 8.652 8.665 27,176 +0.01(+0.15%)
Apr 09, 2019 8.709 8.728 8.652 8.652 52,146 -0.07(-0.80%)
Apr 08, 2019 8.684 8.760 8.684 8.722 39,304 -0.01(-0.07%)
Apr 05, 2019 8.741 8.779 8.665 8.728 85,884 +0.01(+0.07%)
Apr 04, 2019 8.678 8.760 8.678 8.722 51,221 +0.04(+0.51%)
Apr 03, 2019 8.728 8.773 8.614 8.678 92,062 -0.03(-0.29%)
Apr 02, 2019 8.709 8.804 8.684 8.703 97,221 +0.01(+0.07%)
Apr 01, 2019 8.709 8.709 8.665 8.697 66,840 -0.01(-0.07%)
Mar 29, 2019 8.709 8.709 8.538 8.703 195,609 +0.03(+0.29%)
Mar 28, 2019 8.652 8.678 8.608 8.678 57,377 +0.04(+0.44%)
Mar 27, 2019 8.608 8.659 8.595 8.640 48,719 +0.03(+0.37%)
Mar 26, 2019 8.500 8.627 8.500 8.608 75,532 +0.10(+1.19%)
Mar 25, 2019 8.431 8.551 8.424 8.507 54,830 +0.05(+0.60%)
Mar 22, 2019 8.551 8.629 8.443 8.456 158,192 -0.13(-1.48%)
Mar 21, 2019 8.526 8.652 8.526 8.583 51,115 +0.03(+0.37%)
Mar 20, 2019 8.519 8.608 8.462 8.551 120,931 +0.00(+0.00%)
Mar 19, 2019 8.564 8.564 8.494 8.551 65,128 -0.01(-0.07%)
Mar 18, 2019 8.507 8.589 8.507 8.557 39,465 +0.03(+0.30%)
Mar 15, 2019 8.500 8.576 8.494 8.532 140,825 +0.01(+0.15%)
Mar 14, 2019 8.538 8.576 8.475 8.519 156,340 +0.03(+0.30%)
Mar 13, 2019 8.414 8.519 8.414 8.494 161,965 +0.09(+1.03%)
Mar 12, 2019 8.420 8.482 8.395 8.407 176,806 -0.01(-0.07%)
Mar 11, 2019 8.302 8.463 8.302 8.414 62,446 +0.11(+1.34%)
Mar 08, 2019 8.240 8.380 8.240 8.302 54,150 +0.04(+0.52%)
Mar 07, 2019 8.290 8.376 8.259 8.259 90,384 -0.02(-0.30%)
Mar 06, 2019 8.228 8.358 8.228 8.284 85,886 +0.03(+0.37%)
Mar 05, 2019 8.277 8.277 8.197 8.253 18,183 -0.01(-0.15%)
Mar 04, 2019 8.265 8.296 8.199 8.265 33,872 -0.02(-0.22%)
Mar 01, 2019 8.203 8.345 8.104 8.284 78,074 +0.10(+1.21%)
Feb 28, 2019 8.148 8.240 8.122 8.185 69,641 +0.04(+0.46%)
Feb 27, 2019 8.055 8.154 7.968 8.148 47,877 +0.07(+0.84%)
Feb 26, 2019 8.117 8.117 8.073 8.079 139,270 -0.03(-0.38%)
Feb 25, 2019 8.067 8.135 8.064 8.110 44,403 +0.03(+0.38%)
Feb 22, 2019 8.092 8.129 8.067 8.079 70,476 +0.02(+0.23%)
Feb 21, 2019 7.968 8.098 7.919 8.061 54,069 +0.12(+1.48%)
Feb 20, 2019 8.073 8.073 7.937 7.943 52,846 -0.12(-1.46%)
Feb 19, 2019 7.956 8.067 7.956 8.061 60,471 +0.08(+1.01%)
Feb 15, 2019 7.919 8.073 7.888 7.981 139,822 +0.06(+0.70%)
Feb 14, 2019 7.937 7.999 7.900 7.925 74,986 -0.09(-1.08%)
Feb 13, 2019 8.067 8.104 7.987 8.011 36,531 -0.09(-1.14%)
Feb 12, 2019 8.154 8.157 8.098 8.104 35,560 -0.05(-0.61%)
Feb 11, 2019 8.129 8.166 8.079 8.154 32,383 -0.01(-0.08%)
Feb 08, 2019 8.092 8.172 8.079 8.160 32,167 +0.06(+0.69%)
Feb 07, 2019 8.166 8.178 8.086 8.104 50,644 -0.06(-0.68%)
Feb 06, 2019 8.160 8.160 8.104 8.160 21,443 -0.01(-0.15%)
Feb 05, 2019 8.086 8.191 8.086 8.172 69,417 +0.06(+0.69%)
Feb 04, 2019 8.018 8.129 8.005 8.117 29,637 +0.11(+1.39%)
Feb 01, 2019 7.999 8.018 7.931 8.005 23,276 +0.02(+0.23%)
Jan 31, 2019 7.931 8.005 7.894 7.987 39,916 +0.04(+0.55%)
Jan 30, 2019 7.962 7.993 7.900 7.943 60,991 +0.01(+0.08%)
Jan 29, 2019 7.943 7.974 7.894 7.937 23,810 -0.01(-0.16%)
Jan 28, 2019 7.931 8.024 7.900 7.950 52,770 -0.04(-0.46%)
Jan 25, 2019 7.937 8.018 7.937 7.987 22,145 +0.07(+0.94%)
Jan 24, 2019 7.851 7.912 7.838 7.912 28,056 +0.05(+0.63%)
Jan 23, 2019 7.770 7.863 7.770 7.863 21,008 +0.06(+0.79%)
Jan 22, 2019 7.838 7.857 7.739 7.801 48,300 -0.04(-0.55%)
Jan 18, 2019 7.900 7.943 7.844 7.844 29,580 -0.06(-0.70%)
Jan 17, 2019 7.826 7.937 7.776 7.900 124,436 +0.04(+0.55%)
Jan 16, 2019 7.801 7.863 7.801 7.857 31,588 +0.07(+0.87%)
Jan 15, 2019 7.807 7.838 7.770 7.789 17,611 -0.02(-0.32%)
Jan 14, 2019 7.789 7.925 7.789 7.813 72,235 -0.04(-0.47%)
Jan 11, 2019 7.826 7.888 7.801 7.851 41,543 -0.01(-0.16%)
Jan 10, 2019 7.801 7.888 7.795 7.863 49,539 -0.03(-0.39%)
Jan 09, 2019 7.740 7.894 7.647 7.894 117,841 +0.16(+2.07%)
Jan 08, 2019 7.678 7.795 7.653 7.734 58,304 +0.08(+1.05%)
Jan 07, 2019 7.549 7.678 7.506 7.653 156,240 +0.10(+1.39%)
Jan 04, 2019 7.542 7.641 7.506 7.549 146,377 +0.04(+0.57%)
Jan 03, 2019 7.561 7.610 7.487 7.506 63,352 -0.06(-0.73%)
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.