Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Great Ajax Corp (NY: AJX )

3.560 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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, 2015 5.593 5.692 5.566 5.597 48,913 -0.04(-0.64%)
Sep 29, 2015 5.692 5.692 5.597 5.634 62,253 -0.02(-0.40%)
Sep 28, 2015 5.801 5.846 5.570 5.656 119,449 -0.17(-2.87%)
Sep 25, 2015 5.900 5.928 5.815 5.824 25,200 -0.06(-1.00%)
Sep 24, 2015 5.919 5.932 5.756 5.882 144,024 -0.03(-0.54%)
Sep 23, 2015 5.896 5.941 5.896 5.914 68,584 +0.01(+0.15%)
Sep 22, 2015 5.882 5.923 5.855 5.905 72,573 -0.03(-0.53%)
Sep 21, 2015 5.959 5.964 5.905 5.937 131,293 +0.05(+0.92%)
Sep 18, 2015 6.195 6.358 5.860 5.882 687,093 -0.36(-5.73%)
Sep 17, 2015 6.109 6.398 6.100 6.240 75,926 +0.19(+3.14%)
Sep 16, 2015 6.054 6.100 5.928 6.050 63,280 +0.06(+0.98%)
Sep 15, 2015 5.950 5.996 5.946 5.991 70,670 +0.05(+0.76%)
Sep 14, 2015 5.977 5.996 5.919 5.946 78,427 -0.05(-0.76%)
Sep 11, 2015 5.928 6.027 5.905 5.991 183,707 +0.05(+0.84%)
Sep 10, 2015 5.928 6.023 5.923 5.941 232,519 +0.00(+0.08%)
Sep 09, 2015 5.986 6.018 5.860 5.937 277,956 -0.01(-0.15%)
Sep 08, 2015 5.882 5.977 5.882 5.946 75,026 +0.12(+2.02%)
Sep 04, 2015 5.833 5.828 5.828 5.828 39,337 -0.04(-0.62%)
Sep 03, 2015 5.864 5.891 5.808 5.864 57,890 -0.01(-0.15%)
Sep 02, 2015 5.842 5.914 5.837 5.873 30,217 +0.06(+1.09%)
Sep 01, 2015 5.679 5.846 5.679 5.810 72,379 +0.01(+0.23%)
Aug 31, 2015 5.896 5.896 5.742 5.796 86,191 -0.12(-1.99%)
Aug 28, 2015 5.896 5.968 5.896 5.914 50,957 +0.03(+0.54%)
Aug 27, 2015 5.910 5.973 5.860 5.882 111,440 -0.02(-0.31%)
Aug 26, 2015 5.986 5.986 5.860 5.900 86,047 -0.01(-0.23%)
Aug 25, 2015 5.973 5.973 5.905 5.914 43,242 +0.07(+1.24%)
Aug 24, 2015 5.955 5.977 5.828 5.842 42,385 -0.14(-2.34%)
Aug 21, 2015 5.955 6.158 5.955 5.982 50,188 -0.04(-0.60%)
Aug 20, 2015 6.027 6.041 5.977 6.018 98,218 -0.01(-0.22%)
Aug 19, 2015 6.036 6.109 6.014 6.032 62,834 -0.00(-0.08%)
Aug 18, 2015 6.091 6.109 6.018 6.036 49,682 -0.07(-1.19%)
Aug 17, 2015 6.063 6.122 6.054 6.109 71,890 +0.03(+0.45%)
Aug 14, 2015 5.996 6.113 5.996 6.081 203,338 +0.08(+1.36%)
Aug 13, 2015 6.109 6.131 5.996 6.000 132,769 -0.13(-2.07%)
Aug 12, 2015 6.127 6.199 6.086 6.127 64,734 -0.03(-0.51%)
Aug 11, 2015 6.127 6.190 6.074 6.158 62,980 +0.03(+0.44%)
Aug 10, 2015 6.181 6.234 6.114 6.132 249,666 -0.05(-0.79%)
Aug 07, 2015 6.145 6.234 6.145 6.181 156,768 +0.03(+0.43%)
Aug 06, 2015 6.118 6.203 6.105 6.154 49,194 +0.01(+0.22%)
Aug 05, 2015 6.261 6.261 6.136 6.141 481,158 -0.08(-1.36%)
Aug 04, 2015 6.203 6.252 6.190 6.225 30,332 +0.03(+0.50%)
Aug 03, 2015 6.225 6.243 6.145 6.194 30,144 -0.06(-0.93%)
Jul 31, 2015 6.234 6.252 6.198 6.252 28,219 +0.06(+0.93%)
Jul 30, 2015 6.198 6.216 6.150 6.194 8,430 -0.04(-0.57%)
Jul 29, 2015 6.172 6.252 6.172 6.230 10,718 +0.04(+0.72%)
Jul 28, 2015 6.212 6.234 6.167 6.185 23,036 -0.01(-0.22%)
Jul 27, 2015 6.163 6.198 6.145 6.198 11,012 +0.04(+0.65%)
Jul 24, 2015 6.212 6.225 6.123 6.158 84,997 -0.07(-1.07%)
Jul 23, 2015 6.230 6.234 6.190 6.225 9,611 -0.00(-0.07%)
Jul 22, 2015 6.319 6.319 6.225 6.230 19,160 -0.08(-1.20%)
Jul 21, 2015 6.234 6.377 6.234 6.305 10,680 +0.07(+1.14%)
Jul 20, 2015 6.279 6.279 6.221 6.234 18,176 -0.06(-0.99%)
Jul 17, 2015 6.341 6.345 6.288 6.296 16,993 -0.07(-1.05%)
Jul 16, 2015 6.230 6.377 6.212 6.363 26,726 +0.16(+2.58%)
Jul 15, 2015 6.198 6.207 6.190 6.203 55,913 +0.00(+0.07%)
Jul 14, 2015 6.214 6.214 6.190 6.198 22,984 -0.01(-0.22%)
Jul 13, 2015 6.234 6.234 6.207 6.212 8,100 -0.01(-0.21%)
Jul 10, 2015 6.194 6.225 6.176 6.225 23,966 +0.08(+1.30%)
Jul 09, 2015 6.296 6.296 6.145 6.145 51,455 -0.08(-1.29%)
Jul 08, 2015 6.207 6.305 6.207 6.225 8,264 -0.01(-0.14%)
Jul 07, 2015 6.310 6.319 6.216 6.234 55,336 -0.06(-0.92%)
Jul 06, 2015 6.314 6.319 6.288 6.292 20,193 -0.03(-0.49%)
Jul 02, 2015 6.305 6.323 6.323 6.323 30,541 +0.00(+0.07%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.