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 )

3.660 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Aug 30, 2019 9.547 9.547 9.430 9.502 124,598 -0.01(-0.14%)
Aug 29, 2019 9.417 9.521 9.326 9.515 91,830 +0.14(+1.46%)
Aug 28, 2019 9.319 9.404 9.306 9.378 67,995 +0.06(+0.63%)
Aug 27, 2019 9.450 9.450 9.313 9.319 92,988 -0.10(-1.04%)
Aug 26, 2019 9.358 9.430 9.345 9.417 110,596 +0.08(+0.91%)
Aug 23, 2019 9.476 9.476 9.293 9.332 83,168 -0.14(-1.51%)
Aug 22, 2019 9.554 9.554 9.450 9.476 64,004 -0.05(-0.48%)
Aug 21, 2019 9.463 9.533 9.450 9.521 98,876 +0.06(+0.62%)
Aug 20, 2019 9.482 9.508 9.365 9.463 120,069 -0.02(-0.21%)
Aug 19, 2019 9.417 9.502 9.313 9.482 124,490 +0.14(+1.54%)
Aug 16, 2019 9.410 9.489 9.313 9.339 289,094 -0.01(-0.14%)
Aug 15, 2019 9.320 9.365 9.234 9.352 229,077 +0.11(+1.24%)
Aug 14, 2019 9.422 9.422 9.224 9.237 169,015 -0.21(-2.23%)
Aug 13, 2019 9.326 9.460 9.167 9.447 271,944 +0.24(+2.56%)
Aug 12, 2019 9.263 9.333 9.097 9.212 231,706 -0.03(-0.28%)
Aug 09, 2019 9.231 9.243 9.125 9.237 117,181 +0.03(+0.28%)
Aug 08, 2019 9.052 9.307 8.976 9.212 249,140 +0.22(+2.41%)
Aug 07, 2019 8.861 9.046 8.797 8.995 187,042 +0.24(+2.77%)
Aug 06, 2019 8.733 8.829 8.689 8.753 47,134 +0.03(+0.29%)
Aug 05, 2019 8.753 8.797 8.619 8.727 84,128 -0.10(-1.08%)
Aug 02, 2019 8.861 8.893 8.765 8.823 81,885 -0.06(-0.72%)
Aug 01, 2019 8.861 8.957 8.816 8.886 58,397 +0.02(+0.22%)
Jul 31, 2019 8.950 8.982 8.848 8.867 84,888 -0.06(-0.71%)
Jul 30, 2019 8.855 8.963 8.855 8.931 63,862 +0.03(+0.36%)
Jul 29, 2019 8.893 8.982 8.893 8.899 87,893 -0.01(-0.14%)
Jul 26, 2019 8.893 8.937 8.867 8.912 87,846 +0.04(+0.50%)
Jul 25, 2019 8.925 8.937 8.848 8.867 23,807 -0.04(-0.43%)
Jul 24, 2019 8.886 8.972 8.867 8.906 95,435 +0.02(+0.22%)
Jul 23, 2019 8.804 8.886 8.759 8.886 53,286 +0.09(+1.01%)
Jul 22, 2019 8.676 8.855 8.676 8.797 119,879 +0.11(+1.32%)
Jul 19, 2019 8.625 8.702 8.587 8.682 85,179 +0.03(+0.29%)
Jul 18, 2019 8.682 8.727 8.638 8.657 47,397 -0.02(-0.22%)
Jul 17, 2019 8.797 8.797 8.670 8.676 90,698 -0.13(-1.52%)
Jul 16, 2019 8.784 8.835 8.772 8.810 49,965 +0.00(+0.00%)
Jul 15, 2019 8.765 8.823 8.740 8.810 51,738 +0.04(+0.51%)
Jul 12, 2019 8.784 8.810 8.746 8.765 58,982 -0.01(-0.15%)
Jul 11, 2019 8.810 8.810 8.689 8.778 97,355 -0.05(-0.58%)
Jul 10, 2019 8.842 8.882 8.772 8.829 44,222 +0.01(+0.14%)
Jul 09, 2019 8.784 8.829 8.737 8.816 62,625 +0.02(+0.22%)
Jul 08, 2019 8.753 8.855 8.740 8.797 81,926 +0.03(+0.36%)
Jul 05, 2019 8.689 8.791 8.670 8.765 46,119 +0.07(+0.81%)
Jul 03, 2019 8.657 8.791 8.657 8.695 38,119 +0.04(+0.52%)
Jul 02, 2019 8.797 8.797 8.593 8.651 77,913 -0.15(-1.67%)
Jul 01, 2019 8.816 8.925 8.702 8.797 124,298 -0.13(-1.43%)
Jun 28, 2019 8.580 8.947 8.542 8.925 461,978 +0.35(+4.09%)
Jun 27, 2019 8.523 8.574 8.447 8.574 53,989 +0.06(+0.67%)
Jun 26, 2019 8.612 8.638 8.510 8.517 57,704 -0.09(-1.04%)
Jun 25, 2019 8.523 8.644 8.491 8.606 215,434 +0.10(+1.12%)
Jun 24, 2019 8.555 8.574 8.472 8.510 176,748 -0.04(-0.52%)
Jun 21, 2019 8.415 8.555 8.345 8.555 297,266 +0.11(+1.28%)
Jun 20, 2019 8.440 8.485 8.396 8.447 80,318 +0.02(+0.23%)
Jun 19, 2019 8.396 8.447 8.357 8.427 205,476 -0.01(-0.08%)
Jun 18, 2019 8.434 8.482 8.364 8.434 85,946 +0.02(+0.23%)
Jun 17, 2019 8.415 8.447 8.376 8.415 94,725 +0.00(+0.00%)
Jun 14, 2019 8.300 8.453 8.300 8.415 98,827 +0.12(+1.46%)
Jun 13, 2019 8.281 8.313 8.230 8.294 96,541 +0.04(+0.46%)
Jun 12, 2019 8.268 8.319 8.201 8.255 199,421 +0.03(+0.31%)
Jun 11, 2019 8.255 8.258 8.185 8.230 121,794 -0.01(-0.08%)
Jun 10, 2019 8.274 8.274 8.192 8.236 95,398 -0.01(-0.08%)
Jun 07, 2019 8.217 8.262 8.096 8.243 118,592 +0.03(+0.31%)
Jun 06, 2019 8.179 8.236 8.096 8.217 79,323 +0.03(+0.31%)
Jun 05, 2019 8.223 8.268 8.141 8.192 159,634 -0.02(-0.23%)
Jun 04, 2019 8.313 8.313 8.102 8.211 1,809,129 -0.04(-0.54%)
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.