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 )

3.640 -0.020 (-0.55%)
Streaming Delayed Price Updated: 1:35 PM EDT, May 17, 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 (%)
Apr 30, 2021 8.711 8.805 8.697 8.740 94,717 -0.04(-0.41%)
Apr 29, 2021 8.847 8.862 8.734 8.776 94,919 -0.03(-0.33%)
Apr 28, 2021 8.697 8.876 8.697 8.805 158,736 +0.12(+1.40%)
Apr 27, 2021 8.726 8.790 8.626 8.683 106,288 -0.01(-0.16%)
Apr 26, 2021 8.790 8.833 8.690 8.697 122,925 +0.04(+0.50%)
Apr 23, 2021 8.597 8.719 8.597 8.654 233,300 +0.09(+1.09%)
Apr 22, 2021 8.518 8.640 8.447 8.561 267,012 +0.13(+1.53%)
Apr 21, 2021 8.182 8.432 8.139 8.432 184,165 +0.26(+3.15%)
Apr 20, 2021 8.117 8.218 8.003 8.175 221,468 +0.06(+0.71%)
Apr 19, 2021 8.189 8.253 8.017 8.117 299,216 -0.11(-1.39%)
Apr 16, 2021 8.268 8.282 8.124 8.232 112,878 +0.01(+0.09%)
Apr 15, 2021 8.260 8.289 8.117 8.225 101,118 +0.01(+0.09%)
Apr 14, 2021 8.225 8.303 8.167 8.218 124,909 -0.03(-0.35%)
Apr 13, 2021 8.196 8.275 8.067 8.246 89,851 +0.01(+0.17%)
Apr 12, 2021 8.167 8.253 8.153 8.232 79,192 +0.06(+0.79%)
Apr 09, 2021 8.196 8.275 8.096 8.167 107,849 -0.06(-0.70%)
Apr 08, 2021 8.103 8.225 8.060 8.225 170,302 +0.08(+0.97%)
Apr 07, 2021 8.167 8.182 8.067 8.146 114,065 +0.01(+0.18%)
Apr 06, 2021 8.225 8.225 8.089 8.132 126,940 -0.04(-0.44%)
Apr 05, 2021 8.311 8.311 8.067 8.167 149,308 -0.01(-0.17%)
Apr 01, 2021 7.903 8.182 7.874 8.182 188,317 +0.38(+4.86%)
Mar 31, 2021 8.124 8.275 7.781 7.802 640,577 -0.32(-3.96%)
Mar 30, 2021 8.039 8.146 7.960 8.124 145,685 +0.11(+1.43%)
Mar 29, 2021 8.232 8.368 8.003 8.010 121,584 -0.19(-2.36%)
Mar 26, 2021 8.203 8.218 7.960 8.203 163,170 +0.11(+1.42%)
Mar 25, 2021 7.874 8.232 7.752 8.089 336,984 +0.16(+1.99%)
Mar 24, 2021 8.518 8.626 7.895 7.931 406,447 -0.37(-4.40%)
Mar 23, 2021 8.311 8.611 7.795 8.296 365,766 -0.45(-5.16%)
Mar 22, 2021 8.883 8.883 8.683 8.747 86,360 -0.11(-1.21%)
Mar 19, 2021 8.955 9.062 8.591 8.855 300,776 -0.14(-1.51%)
Mar 18, 2021 9.091 9.306 8.919 8.991 286,686 -0.04(-0.48%)
Mar 17, 2021 8.912 9.034 8.855 9.034 92,268 +0.05(+0.56%)
Mar 16, 2021 9.054 9.075 8.913 8.983 107,279 -0.16(-1.70%)
Mar 15, 2021 8.878 9.146 8.828 9.139 108,447 +0.20(+2.29%)
Mar 12, 2021 8.757 8.991 8.757 8.934 127,292 +0.16(+1.77%)
Mar 11, 2021 8.701 8.786 8.574 8.779 92,175 +0.20(+2.30%)
Mar 10, 2021 8.503 8.616 8.404 8.581 173,408 +0.15(+1.76%)
Mar 09, 2021 8.475 8.531 8.348 8.433 139,554 -0.04(-0.50%)
Mar 08, 2021 8.242 8.517 8.242 8.475 147,036 +0.14(+1.69%)
Mar 05, 2021 8.298 8.400 8.041 8.334 185,345 +0.30(+3.78%)
Mar 04, 2021 8.249 8.249 8.016 8.030 130,380 -0.16(-1.98%)
Mar 03, 2021 8.214 8.369 8.164 8.192 73,159 +0.04(+0.43%)
Mar 02, 2021 8.129 8.181 8.016 8.157 39,372 +0.00(+0.00%)
Mar 01, 2021 8.044 8.235 8.037 8.157 125,321 +0.21(+2.67%)
Feb 26, 2021 7.797 8.030 7.797 7.945 96,425 +0.11(+1.35%)
Feb 25, 2021 7.910 7.995 7.748 7.839 217,578 -0.04(-0.54%)
Feb 24, 2021 7.620 7.938 7.578 7.882 107,865 +0.33(+4.40%)
Feb 23, 2021 7.705 7.705 7.479 7.550 60,189 -0.11(-1.38%)
Feb 22, 2021 7.444 7.726 7.296 7.656 110,635 +0.31(+4.23%)
Feb 19, 2021 7.310 7.486 7.310 7.345 76,885 +0.05(+0.68%)
Feb 18, 2021 7.493 7.507 7.274 7.296 97,114 -0.19(-2.55%)
Feb 17, 2021 7.649 7.670 7.458 7.486 76,558 -0.20(-2.57%)
Feb 16, 2021 7.677 7.726 7.592 7.684 71,952 +0.06(+0.74%)
Feb 12, 2021 7.522 7.670 7.522 7.627 52,814 +0.08(+1.12%)
Feb 11, 2021 7.507 7.585 7.458 7.543 70,084 +0.06(+0.85%)
Feb 10, 2021 7.486 7.558 7.444 7.479 46,546 +0.04(+0.57%)
Feb 09, 2021 7.465 7.531 7.437 7.437 54,996 -0.09(-1.22%)
Feb 08, 2021 7.401 7.529 7.387 7.529 86,959 +0.17(+2.30%)
Feb 05, 2021 7.373 7.401 7.317 7.359 54,796 -0.01(-0.10%)
Feb 04, 2021 7.232 7.388 7.218 7.366 52,839 +0.11(+1.46%)
Feb 03, 2021 7.048 7.274 7.034 7.260 112,300 +0.16(+2.19%)
Feb 02, 2021 7.126 7.161 7.020 7.105 81,875 +0.07(+1.00%)
Feb 01, 2021 6.964 7.084 6.794 7.034 106,605 +0.08(+1.12%)
Jan 29, 2021 7.175 7.175 6.900 6.957 104,354 -0.25(-3.43%)
Jan 28, 2021 7.168 7.274 7.006 7.204 136,634 +0.04(+0.49%)
Jan 27, 2021 7.246 7.274 6.999 7.168 150,032 -0.19(-2.59%)
Jan 26, 2021 7.514 7.567 7.310 7.359 72,824 -0.08(-1.14%)
Jan 25, 2021 7.486 7.608 7.371 7.444 72,279 -0.14(-1.86%)
Jan 22, 2021 7.359 7.585 7.341 7.585 77,593 +0.08(+1.03%)
Jan 21, 2021 7.451 7.571 7.394 7.507 77,104 +0.06(+0.76%)
Jan 20, 2021 7.345 7.479 7.345 7.451 66,260 +0.08(+1.05%)
Jan 19, 2021 7.416 7.479 7.274 7.373 155,769 -0.10(-1.32%)
Jan 15, 2021 7.536 7.536 7.366 7.472 64,283 -0.14(-1.86%)
Jan 14, 2021 7.486 7.677 7.401 7.613 84,713 +0.19(+2.57%)
Jan 13, 2021 7.444 7.511 7.380 7.423 48,038 -0.04(-0.47%)
Jan 12, 2021 7.430 7.486 7.338 7.458 98,138 +0.06(+0.76%)
Jan 11, 2021 7.366 7.458 7.317 7.401 51,758 -0.04(-0.47%)
Jan 08, 2021 7.458 7.495 7.253 7.437 36,955 -0.02(-0.28%)
Jan 07, 2021 7.500 7.557 7.359 7.458 64,393 -0.06(-0.85%)
Jan 06, 2021 7.303 7.589 7.303 7.522 133,485 +0.34(+4.72%)
Jan 05, 2021 7.253 7.380 7.119 7.183 101,834 -0.07(-0.97%)
Jan 04, 2021 7.394 7.394 7.077 7.253 168,800 -0.13(-1.82%)
Dec 31, 2020 7.387 7.387 7.387 130,471 +0.04(+0.58%)
Dec 30, 2020 7.211 7.373 7.211 7.345 130,471 +0.09(+1.27%)
Dec 29, 2020 7.239 7.338 7.098 7.253 151,405 +0.01(+0.10%)
Dec 28, 2020 7.281 7.522 7.239 7.246 94,575 -0.07(-0.97%)
Dec 24, 2020 7.394 7.394 7.225 7.317 16,424 -0.04(-0.48%)
Dec 23, 2020 7.267 7.465 7.204 7.352 71,140 +0.07(+0.97%)
Dec 22, 2020 7.303 7.345 7.168 7.281 121,025 +0.04(+0.49%)
Dec 21, 2020 7.126 7.260 7.065 7.246 132,899 +0.08(+1.08%)
Dec 18, 2020 7.514 7.563 7.168 7.168 264,071 -0.32(-4.34%)
Dec 17, 2020 7.387 7.548 7.317 7.493 143,679 +0.14(+1.92%)
Dec 16, 2020 7.465 7.504 7.310 7.352 124,394 -0.12(-1.61%)
Dec 15, 2020 7.352 7.500 7.331 7.472 67,643 +0.15(+2.03%)
Dec 14, 2020 7.416 7.522 7.288 7.324 93,169 -0.06(-0.86%)
Dec 11, 2020 7.409 7.522 7.331 7.387 81,841 -0.06(-0.85%)
Dec 10, 2020 7.564 7.564 7.331 7.451 77,686 -0.11(-1.49%)
Dec 09, 2020 7.557 7.592 7.423 7.564 99,020 +0.09(+1.23%)
Dec 08, 2020 7.366 7.529 7.331 7.472 71,067 +0.09(+1.24%)
Dec 07, 2020 7.472 7.472 7.246 7.380 62,694 -0.07(-0.95%)
Dec 04, 2020 7.197 7.465 7.180 7.451 80,849 +0.32(+4.46%)
Dec 03, 2020 7.126 7.310 7.084 7.133 54,083 +0.04(+0.50%)
Dec 02, 2020 7.020 7.105 6.978 7.098 39,481 +0.08(+1.11%)
Dec 01, 2020 7.070 7.190 6.964 7.020 124,324 +0.01(+0.20%)
Nov 30, 2020 7.260 7.260 6.928 7.006 129,189 -0.24(-3.31%)
Nov 27, 2020 7.211 7.246 7.098 7.246 59,186 +0.05(+0.69%)
Nov 25, 2020 7.197 7.352 7.126 7.197 92,318 -0.07(-0.97%)
Nov 24, 2020 6.900 7.274 6.900 7.267 137,426 +0.35(+5.11%)
Nov 23, 2020 6.964 7.140 6.893 6.914 123,826 -0.01(-0.10%)
Nov 20, 2020 6.844 6.921 6.808 6.921 91,611 +0.01(+0.20%)
Nov 19, 2020 6.879 6.935 6.784 6.907 106,927 +0.03(+0.41%)
Nov 18, 2020 6.978 7.112 6.872 6.879 107,044 -0.08(-1.12%)
Nov 17, 2020 6.865 7.055 6.801 6.957 80,643 +0.01(+0.10%)
Nov 16, 2020 6.872 7.006 6.817 6.949 102,803 +0.18(+2.61%)
Nov 13, 2020 6.540 6.801 6.505 6.773 86,230 +0.32(+5.04%)
Nov 12, 2020 6.448 6.552 6.289 6.448 180,311 -0.10(-1.48%)
Nov 11, 2020 6.580 6.580 6.358 6.545 224,988 -0.03(-0.53%)
Nov 10, 2020 6.219 6.614 6.136 6.580 213,535 +0.42(+6.75%)
Nov 09, 2020 5.963 6.282 5.810 6.164 283,857 +0.46(+8.15%)
Nov 06, 2020 5.567 5.727 5.531 5.699 313,988 +0.17(+3.14%)
Nov 05, 2020 5.470 5.578 5.470 5.526 177,597 +0.04(+0.76%)
Nov 04, 2020 5.498 5.595 5.359 5.484 89,689 -0.08(-1.49%)
Nov 03, 2020 5.519 5.633 5.482 5.567 96,743 +0.12(+2.16%)
Nov 02, 2020 5.380 5.498 5.360 5.450 119,641 +0.12(+2.34%)
Oct 30, 2020 5.325 5.387 5.249 5.325 132,547 -0.01(-0.13%)
Oct 29, 2020 5.380 5.463 5.269 5.332 117,455 -0.08(-1.54%)
Oct 28, 2020 5.401 5.463 5.304 5.415 185,016 -0.08(-1.39%)
Oct 27, 2020 5.526 5.595 5.457 5.491 144,202 -0.04(-0.75%)
Oct 26, 2020 5.623 5.623 5.401 5.533 143,991 -0.12(-2.21%)
Oct 23, 2020 5.547 5.727 5.540 5.658 157,066 +0.12(+2.26%)
Oct 22, 2020 5.616 5.658 5.498 5.533 166,503 -0.05(-0.87%)
Oct 21, 2020 5.651 5.658 5.561 5.581 88,329 -0.08(-1.35%)
Oct 20, 2020 5.671 5.721 5.630 5.658 71,359 +0.05(+0.87%)
Oct 19, 2020 5.741 5.755 5.588 5.609 92,987 -0.13(-2.29%)
Oct 16, 2020 5.810 5.852 5.719 5.741 70,528 -0.08(-1.31%)
Oct 15, 2020 5.748 5.893 5.692 5.817 139,409 +0.06(+1.08%)
Oct 14, 2020 5.900 5.928 5.720 5.755 193,154 -0.16(-2.70%)
Oct 13, 2020 5.831 5.956 5.803 5.914 130,861 +0.01(+0.24%)
Oct 12, 2020 5.970 5.997 5.859 5.900 140,598 -0.08(-1.39%)
Oct 09, 2020 6.101 6.101 5.970 5.984 173,075 -0.04(-0.69%)
Oct 08, 2020 5.928 6.071 5.899 6.025 133,669 +0.10(+1.64%)
Oct 07, 2020 5.880 6.025 5.803 5.928 298,268 +0.09(+1.54%)
Oct 06, 2020 5.852 6.088 5.824 5.838 162,003 +0.01(+0.24%)
Oct 05, 2020 5.984 6.129 5.741 5.824 403,314 -0.22(-3.67%)
Oct 02, 2020 5.831 6.136 5.802 6.046 179,277 +0.02(+0.35%)
Oct 01, 2020 5.824 6.032 5.755 6.025 213,143 +0.28(+4.83%)
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%)
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.