Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Great Ajax Corp (NY: AJX )

3.330 -0.080 (-2.35%)
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 5, 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, 2022 6.185 6.324 6.095 6.136 159,689 -0.03(-0.53%)
Sep 29, 2022 6.544 6.544 6.128 6.168 115,032 -0.45(-6.79%)
Sep 28, 2022 6.364 6.634 6.364 6.618 102,724 +0.28(+4.38%)
Sep 27, 2022 6.422 6.479 6.299 6.340 86,611 -0.05(-0.77%)
Sep 26, 2022 6.945 7.017 6.381 6.389 198,213 -0.56(-8.11%)
Sep 23, 2022 7.116 7.147 6.945 6.953 122,938 -0.35(-4.81%)
Sep 22, 2022 7.476 7.476 7.296 7.304 75,117 -0.20(-2.61%)
Sep 21, 2022 7.549 7.598 7.459 7.500 68,751 -0.02(-0.22%)
Sep 20, 2022 7.525 7.680 7.459 7.516 85,873 -0.06(-0.76%)
Sep 19, 2022 7.500 7.590 7.500 7.574 67,879 +0.03(+0.43%)
Sep 16, 2022 7.329 7.549 7.296 7.541 88,199 +0.19(+2.56%)
Sep 15, 2022 7.418 7.525 7.345 7.353 67,050 -0.11(-1.53%)
Sep 14, 2022 7.288 7.476 7.271 7.467 104,780 +0.18(+2.47%)
Sep 13, 2022 7.353 7.508 7.239 7.288 62,797 -0.18(-2.41%)
Sep 12, 2022 7.435 7.598 7.427 7.467 72,797 +0.04(+0.55%)
Sep 09, 2022 7.320 7.476 7.296 7.427 64,909 +0.16(+2.13%)
Sep 08, 2022 7.165 7.314 7.165 7.271 68,551 +0.02(+0.23%)
Sep 07, 2022 7.108 7.288 7.108 7.255 93,855 +0.08(+1.14%)
Sep 06, 2022 7.345 7.341 7.108 7.173 93,628 -0.13(-1.79%)
Sep 02, 2022 7.353 7.435 7.255 7.304 93,999 +0.00(+0.00%)
Sep 01, 2022 7.353 7.557 7.239 7.304 143,933 -0.09(-1.22%)
Aug 31, 2022 7.459 7.541 7.394 7.394 76,096 -0.02(-0.22%)
Aug 30, 2022 7.713 7.713 7.386 7.410 64,134 -0.29(-3.82%)
Aug 29, 2022 7.614 7.762 7.477 7.704 140,330 -0.02(-0.21%)
Aug 26, 2022 7.802 7.822 7.721 7.721 41,886 -0.09(-1.15%)
Aug 25, 2022 7.762 7.851 7.757 7.811 32,620 +0.10(+1.27%)
Aug 24, 2022 7.827 7.827 7.713 7.713 43,395 -0.07(-0.94%)
Aug 23, 2022 7.778 7.835 7.721 7.786 52,006 +0.01(+0.11%)
Aug 22, 2022 7.966 7.974 7.753 7.778 101,273 -0.27(-3.35%)
Aug 19, 2022 8.015 8.129 7.949 8.047 124,836 +0.00(+0.00%)
Aug 18, 2022 7.974 8.088 7.974 8.047 44,445 +0.07(+0.82%)
Aug 17, 2022 8.088 8.101 7.982 7.982 89,273 -0.17(-2.10%)
Aug 16, 2022 8.244 8.288 8.146 8.154 159,314 -0.16(-1.96%)
Aug 15, 2022 8.260 8.317 8.211 8.317 61,184 +0.02(+0.20%)
Aug 12, 2022 8.431 8.439 8.249 8.301 134,800 -0.14(-1.65%)
Aug 11, 2022 8.296 8.440 8.257 8.440 133,043 +0.19(+2.32%)
Aug 10, 2022 8.264 8.360 8.201 8.249 141,393 +0.06(+0.68%)
Aug 09, 2022 8.328 8.328 8.018 8.193 158,968 -0.14(-1.63%)
Aug 08, 2022 8.121 8.328 8.121 8.328 119,369 +0.26(+3.26%)
Aug 05, 2022 8.105 8.177 7.954 8.065 197,492 -0.54(-6.29%)
Aug 04, 2022 8.702 8.702 8.511 8.607 91,328 -0.04(-0.46%)
Aug 03, 2022 8.726 8.878 8.607 8.647 54,592 +0.02(+0.18%)
Aug 02, 2022 8.878 8.925 8.601 8.631 176,419 -0.21(-2.43%)
Aug 01, 2022 8.758 8.917 8.679 8.846 171,893 +0.07(+0.82%)
Jul 29, 2022 8.822 8.822 8.559 8.774 156,736 +0.02(+0.18%)
Jul 28, 2022 8.678 8.798 8.647 8.758 95,272 +0.05(+0.55%)
Jul 27, 2022 8.448 8.718 8.448 8.710 89,361 +0.28(+3.30%)
Jul 26, 2022 8.352 8.432 8.249 8.432 80,779 +0.10(+1.15%)
Jul 25, 2022 8.257 8.360 8.161 8.336 96,451 +0.08(+0.96%)
Jul 22, 2022 8.288 8.328 8.137 8.257 74,631 +0.01(+0.10%)
Jul 21, 2022 8.193 8.272 8.105 8.249 66,661 +0.10(+1.17%)
Jul 20, 2022 7.970 8.169 7.954 8.153 68,688 +0.18(+2.20%)
Jul 19, 2022 7.795 8.097 7.795 7.978 98,716 +0.18(+2.35%)
Jul 18, 2022 7.946 7.946 7.707 7.795 101,686 -0.08(-1.01%)
Jul 15, 2022 7.747 7.938 7.638 7.874 101,760 +0.21(+2.81%)
Jul 14, 2022 7.819 7.819 7.572 7.659 129,774 -0.19(-2.43%)
Jul 13, 2022 7.691 7.874 7.691 7.850 76,338 +0.08(+1.02%)
Jul 12, 2022 7.620 7.882 7.620 7.771 74,333 +0.08(+1.04%)
Jul 11, 2022 7.731 7.795 7.643 7.691 79,663 -0.06(-0.82%)
Jul 08, 2022 7.819 7.866 7.691 7.755 71,531 -0.06(-0.81%)
Jul 07, 2022 7.651 7.906 7.651 7.819 111,213 +0.20(+2.61%)
Jul 06, 2022 7.755 7.755 7.524 7.620 137,652 -0.12(-1.54%)
Jul 05, 2022 7.628 7.858 7.444 7.739 264,371 +0.00(+0.00%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.