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 )

3.600 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
Sep 30, 2020 5.685 5.984 5.678 5.748 1,293,581 -0.01(-0.24%)
Sep 29, 2020 5.588 5.817 5.491 5.762 1,897,532 -0.10(-1.77%)
Sep 28, 2020 6.566 6.805 5.311 5.866 1,504,566 -0.60(-9.23%)
Sep 25, 2020 6.330 6.531 6.330 6.462 57,259 +0.08(+1.30%)
Sep 24, 2020 6.198 6.524 6.108 6.379 122,402 +0.17(+2.79%)
Sep 23, 2020 6.580 6.635 6.171 6.205 222,701 -0.37(-5.69%)
Sep 22, 2020 6.524 6.614 6.399 6.580 69,477 +0.08(+1.28%)
Sep 21, 2020 6.691 6.691 6.427 6.497 134,488 -0.25(-3.70%)
Sep 18, 2020 6.781 6.871 6.663 6.746 180,575 +0.03(+0.52%)
Sep 17, 2020 6.635 6.737 6.607 6.712 63,808 +0.03(+0.42%)
Sep 16, 2020 6.517 6.781 6.490 6.684 91,339 +0.19(+2.88%)
Sep 15, 2020 6.559 6.601 6.476 6.497 79,172 +0.00(+0.00%)
Sep 14, 2020 6.386 6.580 6.317 6.497 79,417 +0.12(+1.96%)
Sep 11, 2020 6.386 6.386 6.212 6.372 79,470 +0.01(+0.11%)
Sep 10, 2020 6.510 6.524 6.351 6.365 72,888 -0.11(-1.71%)
Sep 09, 2020 6.517 6.517 6.396 6.476 117,283 +0.03(+0.54%)
Sep 08, 2020 6.240 6.490 6.185 6.441 113,901 +0.15(+2.43%)
Sep 04, 2020 6.247 6.316 6.108 6.289 156,777 +0.15(+2.37%)
Sep 03, 2020 6.358 6.406 6.122 6.143 127,385 -0.24(-3.70%)
Sep 02, 2020 6.399 6.441 6.313 6.379 74,801 -0.01(-0.22%)
Sep 01, 2020 6.261 6.455 6.233 6.393 83,447 +0.07(+1.10%)
Aug 31, 2020 6.524 6.535 6.191 6.323 161,399 -0.17(-2.56%)
Aug 28, 2020 6.531 6.531 6.451 6.490 74,278 +0.03(+0.54%)
Aug 27, 2020 6.413 6.601 6.413 6.455 99,354 -0.02(-0.32%)
Aug 26, 2020 6.871 6.871 6.455 6.476 151,574 -0.38(-5.56%)
Aug 25, 2020 6.982 6.982 6.795 6.857 83,555 -0.02(-0.30%)
Aug 24, 2020 6.816 7.037 6.705 6.878 124,258 +0.11(+1.64%)
Aug 21, 2020 6.538 6.816 6.441 6.767 301,873 +0.26(+4.05%)
Aug 20, 2020 6.573 6.580 6.441 6.503 111,514 -0.01(-0.21%)
Aug 19, 2020 6.490 6.627 6.434 6.517 106,949 +0.02(+0.32%)
Aug 18, 2020 6.601 6.670 6.469 6.497 125,847 -0.14(-2.09%)
Aug 17, 2020 6.691 6.698 6.552 6.635 83,827 -0.05(-0.73%)
Aug 14, 2020 6.566 6.795 6.503 6.684 79,903 +0.06(+0.94%)
Aug 13, 2020 6.684 6.781 6.573 6.621 169,015 -0.06(-0.93%)
Aug 12, 2020 6.881 6.915 6.575 6.684 133,359 -0.08(-1.21%)
Aug 11, 2020 6.745 6.956 6.670 6.766 163,027 +0.08(+1.22%)
Aug 10, 2020 6.527 6.759 6.527 6.684 130,041 +0.22(+3.48%)
Aug 07, 2020 6.350 6.462 6.227 6.459 90,412 +0.05(+0.85%)
Aug 06, 2020 6.398 6.500 6.364 6.404 120,929 -0.08(-1.26%)
Aug 05, 2020 6.295 6.507 6.132 6.486 258,742 +0.46(+7.69%)
Aug 04, 2020 5.955 6.030 5.866 6.023 111,625 +0.08(+1.38%)
Aug 03, 2020 5.859 5.982 5.764 5.941 163,257 +0.07(+1.16%)
Jul 31, 2020 5.832 5.880 5.706 5.873 147,360 +0.04(+0.70%)
Jul 30, 2020 5.805 5.907 5.716 5.832 75,701 -0.05(-0.93%)
Jul 29, 2020 5.812 5.900 5.764 5.887 84,647 +0.10(+1.77%)
Jul 28, 2020 5.805 5.928 5.764 5.784 182,085 -0.06(-1.05%)
Jul 27, 2020 5.907 5.962 5.798 5.846 101,182 -0.07(-1.15%)
Jul 24, 2020 6.043 6.098 5.853 5.914 179,797 -0.14(-2.36%)
Jul 23, 2020 6.186 6.295 6.037 6.057 102,537 -0.14(-2.31%)
Jul 22, 2020 6.159 6.295 6.091 6.200 145,960 +0.06(+1.00%)
Jul 21, 2020 5.921 6.139 5.914 6.139 175,899 +0.23(+3.92%)
Jul 20, 2020 6.064 6.064 5.859 5.907 126,939 -0.01(-0.12%)
Jul 17, 2020 5.941 5.996 5.880 5.914 141,783 -0.03(-0.57%)
Jul 16, 2020 5.900 6.071 5.859 5.948 119,551 +0.02(+0.34%)
Jul 15, 2020 5.669 6.023 5.648 5.928 249,550 +0.36(+6.49%)
Jul 14, 2020 5.451 5.682 5.423 5.566 153,889 +0.12(+2.12%)
Jul 13, 2020 5.471 5.546 5.423 5.451 258,765 -0.10(-1.72%)
Jul 10, 2020 5.457 5.594 5.410 5.546 227,205 +0.05(+0.99%)
Jul 09, 2020 5.893 5.893 5.464 5.491 213,973 -0.42(-7.14%)
Jul 08, 2020 5.750 5.928 5.655 5.914 180,528 +0.13(+2.24%)
Jul 07, 2020 5.975 5.975 5.750 5.784 149,675 -0.30(-4.93%)
Jul 06, 2020 6.037 6.146 5.914 6.084 227,096 +0.16(+2.76%)
Jul 02, 2020 6.234 6.241 5.893 5.921 186,108 -0.18(-2.90%)
Jul 01, 2020 6.268 6.364 6.098 6.098 138,894 -0.17(-2.72%)
Jun 30, 2020 6.207 6.289 6.105 6.268 209,080 +0.02(+0.33%)
Jun 29, 2020 6.043 6.364 5.985 6.248 277,795 +0.25(+4.20%)
Jun 26, 2020 6.255 6.336 5.975 5.996 789,347 -0.32(-5.07%)
Jun 25, 2020 6.125 6.329 6.077 6.316 152,330 +0.18(+2.89%)
Jun 24, 2020 6.173 6.183 5.900 6.139 197,088 -0.15(-2.38%)
Jun 23, 2020 6.186 6.404 6.071 6.289 215,604 +0.19(+3.13%)
Jun 22, 2020 6.009 6.241 6.008 6.098 267,073 -0.04(-0.67%)
Jun 19, 2020 6.200 6.339 5.996 6.139 597,367 +0.02(+0.33%)
Jun 18, 2020 6.207 6.350 6.098 6.118 312,059 -0.20(-3.13%)
Jun 17, 2020 6.575 6.582 6.309 6.316 251,904 -0.23(-3.54%)
Jun 16, 2020 6.520 6.711 6.336 6.548 199,381 +0.20(+3.22%)
Jun 15, 2020 6.057 6.466 6.030 6.343 208,679 +0.03(+0.43%)
Jun 12, 2020 6.295 6.432 6.009 6.316 330,680 +0.33(+5.46%)
Jun 11, 2020 6.193 6.425 5.805 5.989 221,420 -0.54(-8.25%)
Jun 10, 2020 6.636 6.854 6.255 6.527 162,532 -0.11(-1.64%)
Jun 09, 2020 7.133 7.219 6.534 6.636 311,704 -0.66(-9.06%)
Jun 08, 2020 6.902 7.597 6.902 7.297 312,628 +0.58(+8.62%)
Jun 05, 2020 6.568 7.215 6.568 6.718 385,573 +0.27(+4.12%)
Jun 04, 2020 6.282 6.561 6.234 6.452 278,231 +0.20(+3.27%)
Jun 03, 2020 6.037 6.323 6.037 6.248 216,589 +0.32(+5.40%)
Jun 02, 2020 5.928 6.057 5.907 5.928 480,354 +0.07(+1.28%)
Jun 01, 2020 5.566 5.928 5.485 5.853 228,890 +0.27(+4.76%)
May 29, 2020 5.594 5.682 5.417 5.587 151,323 +0.00(+0.00%)
May 28, 2020 5.791 5.818 5.536 5.587 187,840 -0.15(-2.61%)
May 27, 2020 5.771 5.784 5.573 5.737 170,298 +0.18(+3.19%)
May 26, 2020 5.675 5.784 5.532 5.560 188,873 +0.02(+0.37%)
May 22, 2020 5.600 5.600 5.328 5.539 143,250 +0.01(+0.25%)
May 21, 2020 5.464 5.635 5.410 5.526 255,027 +0.01(+0.12%)
May 20, 2020 5.355 5.539 5.308 5.519 250,774 +0.27(+5.06%)
May 19, 2020 5.239 5.423 5.069 5.253 196,899 +0.01(+0.26%)
May 18, 2020 5.171 5.301 5.140 5.239 408,050 +0.25(+5.05%)
May 15, 2020 5.008 5.076 4.892 4.987 174,953 -0.01(-0.27%)
May 14, 2020 4.803 5.042 4.544 5.001 376,743 +0.14(+2.95%)
May 13, 2020 5.124 5.164 4.592 4.858 236,023 -0.33(-6.29%)
May 12, 2020 5.191 5.384 5.151 5.184 261,638 -0.01(-0.13%)
May 11, 2020 5.450 5.477 5.157 5.191 451,140 -0.29(-5.34%)
May 08, 2020 5.623 5.816 5.483 5.483 270,341 -0.14(-2.49%)
May 07, 2020 5.404 5.683 5.317 5.623 223,439 +0.29(+5.36%)
May 06, 2020 5.290 5.417 5.041 5.337 436,690 -0.32(-5.65%)
May 05, 2020 5.823 5.896 5.590 5.656 221,600 +0.01(+0.24%)
May 04, 2020 5.623 5.690 5.430 5.643 214,108 +0.07(+1.31%)
May 01, 2020 5.656 5.750 5.474 5.570 329,849 -0.22(-3.79%)
Apr 30, 2020 5.796 5.903 5.570 5.789 273,878 -0.12(-2.03%)
Apr 29, 2020 5.324 6.002 5.310 5.909 372,836 +0.73(+14.14%)
Apr 28, 2020 5.084 5.310 4.944 5.177 236,779 +0.21(+4.29%)
Apr 27, 2020 4.671 5.084 4.565 4.964 192,624 +0.27(+5.67%)
Apr 24, 2020 4.918 4.998 4.465 4.698 206,324 -0.22(-4.47%)
Apr 23, 2020 4.911 5.084 4.774 4.918 239,736 +0.03(+0.68%)
Apr 22, 2020 5.184 5.184 4.704 4.884 236,881 -0.15(-3.04%)
Apr 21, 2020 4.951 5.131 4.798 5.037 173,012 -0.07(-1.43%)
Apr 20, 2020 4.984 5.164 4.825 5.111 241,338 -0.14(-2.66%)
Apr 17, 2020 4.771 5.277 4.698 5.250 342,021 +0.57(+12.07%)
Apr 16, 2020 5.004 5.051 4.565 4.685 381,002 -0.42(-8.21%)
Apr 15, 2020 5.044 5.184 4.818 5.104 386,650 -0.09(-1.67%)
Apr 14, 2020 5.257 5.284 4.964 5.191 360,348 +0.17(+3.31%)
Apr 13, 2020 5.077 5.077 4.512 5.024 429,966 +0.03(+0.53%)
Apr 09, 2020 4.991 5.596 4.825 4.998 572,539 +0.31(+6.52%)
Apr 08, 2020 4.199 4.738 4.126 4.691 562,934 +0.50(+11.90%)
Apr 07, 2020 3.653 4.232 3.653 4.192 755,166 +0.56(+15.38%)
Apr 06, 2020 3.361 3.959 3.327 3.633 461,437 +0.65(+21.60%)
Apr 03, 2020 2.928 2.988 2.635 2.988 390,409 +0.04(+1.35%)
Apr 02, 2020 3.454 3.547 2.881 2.948 347,265 -0.59(-16.73%)
Apr 01, 2020 3.973 3.973 3.374 3.540 293,842 -0.69(-16.35%)
Mar 31, 2020 3.939 4.236 3.826 4.232 481,310 +0.23(+5.65%)
Mar 30, 2020 4.498 4.632 3.939 4.006 329,139 -0.60(-13.01%)
Mar 27, 2020 4.864 4.944 4.399 4.605 543,537 -0.39(-7.73%)
Mar 26, 2020 3.893 5.064 3.893 4.991 740,094 +1.15(+29.98%)
Mar 25, 2020 3.427 3.993 3.254 3.840 485,558 +0.50(+14.94%)
Mar 24, 2020 4.006 4.299 3.081 3.341 570,811 -0.63(-15.77%)
Mar 23, 2020 3.826 4.884 3.627 3.966 686,753 -0.10(-2.45%)
Mar 20, 2020 3.986 4.472 3.886 4.066 819,588 +0.27(+7.01%)
Mar 19, 2020 2.815 3.800 2.802 3.800 975,224 +1.06(+38.93%)
Mar 18, 2020 5.809 5.849 2.735 2.735 783,024 -3.35(-55.03%)
Mar 17, 2020 6.328 6.435 5.711 6.082 512,514 -0.25(-3.89%)
Mar 16, 2020 6.834 6.834 6.322 6.328 391,208 -1.05(-14.25%)
Mar 13, 2020 7.886 7.959 6.947 7.380 586,365 -0.25(-3.23%)
Mar 12, 2020 8.139 8.212 7.273 7.626 537,600 -0.85(-9.98%)
Mar 11, 2020 8.451 8.531 8.305 8.471 275,149 -0.11(-1.24%)
Mar 10, 2020 8.564 8.658 8.325 8.578 390,956 +0.09(+1.02%)
Mar 09, 2020 7.819 8.817 7.546 8.491 474,838 -0.76(-8.20%)
Mar 06, 2020 9.243 9.350 9.097 9.250 526,706 -0.17(-1.77%)
Mar 05, 2020 9.463 9.463 9.250 9.416 251,992 -0.07(-0.70%)
Mar 04, 2020 9.390 9.509 8.984 9.483 504,012 -0.15(-1.52%)
Mar 03, 2020 9.729 9.835 9.529 9.629 151,727 -0.05(-0.48%)
Mar 02, 2020 9.449 9.689 9.383 9.676 539,104 +0.27(+2.90%)
Feb 28, 2020 9.403 9.430 9.050 9.403 496,201 -0.11(-1.19%)
Feb 27, 2020 9.676 9.802 9.489 9.516 373,847 -0.25(-2.59%)
Feb 26, 2020 9.716 9.909 9.682 9.769 181,048 +0.12(+1.24%)
Feb 25, 2020 9.982 9.982 9.563 9.649 324,027 -0.30(-3.01%)
Feb 24, 2020 10.05 10.05 9.949 9.949 144,712 -0.16(-1.58%)
Feb 21, 2020 10.17 10.17 10.07 10.11 100,682 -0.05(-0.46%)
Feb 20, 2020 10.11 10.16 10.07 10.15 110,886 +0.05(+0.46%)
Feb 19, 2020 10.16 10.17 10.09 10.11 120,146 -0.05(-0.52%)
Feb 18, 2020 10.15 10.19 10.07 10.16 451,120 +0.01(+0.06%)
Feb 14, 2020 10.17 10.17 10.11 10.15 115,710 -0.02(-0.20%)
Feb 13, 2020 10.15 10.25 10.15 10.17 122,933 +0.03(+0.26%)
Feb 12, 2020 10.17 10.17 10.13 10.15 120,329 +0.01(+0.07%)
Feb 11, 2020 10.15 10.20 10.11 10.14 356,886 +0.00(+0.00%)
Feb 10, 2020 10.13 10.15 10.10 10.14 117,747 +0.01(+0.13%)
Feb 07, 2020 10.15 10.19 10.09 10.13 180,027 -0.03(-0.33%)
Feb 06, 2020 10.21 10.24 10.16 10.16 118,476 -0.05(-0.46%)
Feb 05, 2020 10.19 10.21 10.10 10.21 165,390 +0.12(+1.19%)
Feb 04, 2020 10.07 10.13 10.03 10.09 122,881 +0.03(+0.26%)
Feb 03, 2020 10.05 10.06 10.02 10.06 121,584 +0.02(+0.20%)
Jan 31, 2020 10.02 10.05 9.988 10.04 190,546 -0.01(-0.07%)
Jan 30, 2020 10.03 10.06 9.982 10.05 161,872 -0.01(-0.07%)
Jan 29, 2020 10.02 10.07 10.02 10.05 126,027 +0.02(+0.20%)
Jan 28, 2020 10.02 10.08 10.02 10.04 105,542 +0.04(+0.40%)
Jan 27, 2020 9.982 10.04 9.975 9.995 89,544 -0.04(-0.40%)
Jan 24, 2020 10.05 10.07 10.00 10.04 142,609 -0.04(-0.40%)
Jan 23, 2020 10.02 10.08 10.00 10.07 204,380 +0.05(+0.46%)
Jan 22, 2020 10.01 10.07 10.01 10.03 83,933 +0.01(+0.13%)
Jan 21, 2020 9.982 10.05 9.949 10.02 163,115 -0.01(-0.07%)
Jan 17, 2020 10.06 10.08 10.02 10.02 112,103 -0.01(-0.13%)
Jan 16, 2020 10.04 10.07 10.02 10.04 118,282 +0.01(+0.13%)
Jan 15, 2020 10.00 10.08 10.00 10.02 117,031 +0.03(+0.33%)
Jan 14, 2020 9.955 10.05 9.915 9.988 123,903 +0.04(+0.40%)
Jan 13, 2020 9.855 9.969 9.855 9.949 185,701 +0.09(+0.95%)
Jan 10, 2020 9.849 9.882 9.829 9.855 87,909 +0.01(+0.07%)
Jan 09, 2020 9.802 9.875 9.797 9.849 156,174 +0.05(+0.48%)
Jan 08, 2020 9.855 9.912 9.792 9.802 186,484 -0.05(-0.54%)
Jan 07, 2020 9.862 9.909 9.835 9.855 131,225 -0.01(-0.13%)
Jan 06, 2020 9.815 9.929 9.812 9.869 149,369 +0.01(+0.14%)
Jan 03, 2020 9.749 9.862 9.749 9.855 140,805 +0.07(+0.68%)
Jan 02, 2020 9.855 9.862 9.716 9.789 241,855 -0.07(-0.68%)
Dec 31, 2019 9.815 9.909 9.815 9.855 155,081 +0.01(+0.07%)
Dec 30, 2019 9.869 9.922 9.802 9.849 199,164 -0.05(-0.47%)
Dec 27, 2019 9.949 9.969 9.895 9.895 148,469 -0.07(-0.73%)
Dec 26, 2019 9.955 10.03 9.942 9.969 115,869 -0.01(-0.07%)
Dec 24, 2019 9.975 9.982 9.929 9.975 102,786 +0.01(+0.13%)
Dec 23, 2019 9.988 10.04 9.919 9.962 270,022 +0.03(+0.27%)
Dec 20, 2019 10.10 10.10 9.915 9.935 757,375 -0.16(-1.58%)
Dec 19, 2019 10.09 10.10 10.09 10.10 93,600 +0.01(+0.07%)
Dec 18, 2019 10.08 10.10 10.07 10.09 160,662 +0.01(+0.07%)
Dec 17, 2019 10.05 10.08 10.05 10.08 229,466 +0.03(+0.33%)
Dec 16, 2019 10.04 10.07 10.03 10.05 370,272 -0.01(-0.13%)
Dec 13, 2019 10.03 10.07 9.995 10.06 202,567 +0.02(+0.20%)
Dec 12, 2019 10.07 10.10 10.04 10.04 179,761 -0.03(-0.33%)
Dec 11, 2019 10.08 10.08 10.03 10.07 177,663 -0.01(-0.07%)
Dec 10, 2019 10.07 10.11 10.05 10.08 96,246 +0.01(+0.13%)
Dec 09, 2019 10.07 10.09 10.05 10.07 182,257 +0.02(+0.20%)
Dec 06, 2019 10.03 10.09 10.03 10.05 189,945 +0.03(+0.27%)
Dec 05, 2019 10.07 10.09 10.02 10.02 139,865 -0.04(-0.40%)
Dec 04, 2019 10.11 10.13 10.05 10.06 158,653 -0.04(-0.39%)
Dec 03, 2019 10.09 10.13 10.05 10.10 183,968 -0.01(-0.07%)
Dec 02, 2019 10.13 10.14 10.07 10.11 144,571 -0.03(-0.26%)
Nov 29, 2019 10.13 10.13 10.10 10.13 67,773 +0.02(+0.20%)
Nov 27, 2019 10.10 10.13 10.06 10.11 277,554 +0.03(+0.26%)
Nov 26, 2019 10.08 10.10 10.04 10.09 171,013 +0.01(+0.07%)
Nov 25, 2019 10.06 10.11 10.04 10.08 268,080 +0.02(+0.20%)
Nov 22, 2019 10.05 10.07 10.02 10.06 370,272 +0.05(+0.47%)
Nov 21, 2019 10.05 10.06 9.979 10.02 216,585 -0.03(-0.26%)
Nov 20, 2019 10.02 10.05 9.962 10.04 195,736 +0.02(+0.20%)
Nov 19, 2019 10.07 10.07 9.962 10.02 176,940 +0.01(+0.13%)
Nov 18, 2019 9.982 10.03 9.962 10.01 219,861 +0.00(+0.00%)
Nov 15, 2019 9.982 10.04 9.889 10.01 286,720 +0.07(+0.67%)
Nov 14, 2019 10.19 10.21 9.895 9.942 337,137 -0.14(-1.39%)
Nov 13, 2019 10.17 10.23 10.05 10.08 305,166 -0.10(-1.02%)
Nov 12, 2019 10.13 10.21 10.10 10.19 762,340 +0.08(+0.77%)
Nov 11, 2019 10.06 10.13 10.06 10.11 757,532 +0.06(+0.58%)
Nov 08, 2019 10.07 10.11 10.02 10.05 448,065 -0.01(-0.06%)
Nov 07, 2019 9.919 10.08 9.893 10.06 320,873 +0.16(+1.58%)
Nov 06, 2019 10.23 10.23 9.808 9.899 811,153 -0.33(-3.25%)
Nov 05, 2019 10.31 10.33 10.20 10.23 196,076 -0.08(-0.76%)
Nov 04, 2019 10.40 10.40 10.21 10.31 434,891 +0.02(+0.19%)
Nov 01, 2019 10.22 10.40 10.22 10.29 236,768 +0.09(+0.89%)
Oct 31, 2019 10.22 10.24 10.11 10.20 223,328 -0.04(-0.38%)
Oct 30, 2019 10.22 10.28 10.15 10.24 373,431 +0.01(+0.13%)
Oct 29, 2019 10.13 10.28 10.13 10.22 275,972 +0.08(+0.84%)
Oct 28, 2019 10.08 10.17 10.02 10.14 389,017 +0.12(+1.24%)
Oct 25, 2019 10.17 10.21 9.990 10.02 201,475 -0.15(-1.47%)
Oct 24, 2019 10.23 10.23 10.17 10.17 150,984 -0.03(-0.32%)
Oct 23, 2019 10.29 10.33 10.19 10.20 164,215 -0.05(-0.51%)
Oct 22, 2019 10.39 10.39 10.23 10.25 237,839 -0.12(-1.19%)
Oct 21, 2019 10.21 10.39 10.21 10.37 258,378 +0.21(+2.05%)
Oct 18, 2019 10.26 10.31 10.15 10.17 279,427 -0.12(-1.20%)
Oct 17, 2019 10.22 10.30 10.20 10.29 233,073 +0.08(+0.83%)
Oct 16, 2019 10.22 10.28 10.19 10.21 198,448 -0.01(-0.06%)
Oct 15, 2019 10.15 10.32 10.14 10.21 243,103 +0.10(+1.03%)
Oct 14, 2019 10.16 10.21 10.08 10.11 235,709 -0.05(-0.51%)
Oct 11, 2019 10.14 10.40 10.14 10.16 307,968 +0.06(+0.58%)
Oct 10, 2019 10.11 10.19 10.08 10.10 251,981 +0.00(+0.00%)
Oct 09, 2019 10.08 10.19 10.06 10.10 314,759 +0.08(+0.78%)
Oct 08, 2019 10.04 10.12 10.01 10.02 335,780 -0.03(-0.26%)
Oct 07, 2019 10.04 10.08 9.990 10.05 378,853 +0.05(+0.46%)
Oct 04, 2019 10.02 10.07 9.990 10.00 486,427 -0.01(-0.06%)
Oct 03, 2019 10.14 10.14 9.977 10.01 693,129 -0.10(-0.97%)
Oct 02, 2019 10.07 10.12 9.977 10.11 455,564 +0.12(+1.24%)
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.