Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Great Ajax Corp (NY: AJX )

3.410 -0.030 (-0.87%)
Streaming Delayed Price Updated: 12:37 PM EDT, May 22, 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 (%)
Jul 30, 2021 9.423 9.547 9.129 9.212 222,731 -0.27(-2.84%)
Jul 29, 2021 9.503 9.605 9.445 9.481 64,862 +0.01(+0.08%)
Jul 28, 2021 9.394 9.525 9.336 9.474 68,932 +0.03(+0.31%)
Jul 27, 2021 9.445 9.459 9.387 9.445 51,123 -0.07(-0.76%)
Jul 26, 2021 9.459 9.568 9.445 9.518 41,327 +0.12(+1.31%)
Jul 23, 2021 9.394 9.445 9.314 9.394 44,514 +0.00(+0.00%)
Jul 22, 2021 9.561 9.568 9.380 9.394 49,898 -0.22(-2.27%)
Jul 21, 2021 9.481 9.707 9.481 9.612 65,844 +0.12(+1.22%)
Jul 20, 2021 9.387 9.627 9.329 9.496 138,186 +0.19(+2.03%)
Jul 19, 2021 9.525 9.525 9.220 9.307 136,454 -0.25(-2.66%)
Jul 16, 2021 9.496 9.645 9.489 9.561 98,965 +0.05(+0.53%)
Jul 15, 2021 9.242 9.518 9.212 9.510 106,555 +0.25(+2.75%)
Jul 14, 2021 9.307 9.365 9.198 9.256 78,138 -0.01(-0.08%)
Jul 13, 2021 9.532 9.532 9.263 9.263 42,461 -0.25(-2.67%)
Jul 12, 2021 9.445 9.561 9.387 9.518 41,887 +0.11(+1.16%)
Jul 09, 2021 9.300 9.445 9.300 9.409 69,029 +0.20(+2.13%)
Jul 08, 2021 9.292 9.380 9.140 9.212 80,703 -0.19(-2.01%)
Jul 07, 2021 9.510 9.510 9.358 9.401 54,726 -0.07(-0.69%)
Jul 06, 2021 9.576 9.576 9.372 9.467 71,287 -0.07(-0.76%)
Jul 02, 2021 9.445 9.576 9.365 9.539 81,420 +0.00(+0.00%)
Jul 01, 2021 9.445 9.627 9.423 9.539 100,660 +0.11(+1.16%)
Jun 30, 2021 9.481 9.481 9.202 9.430 180,658 +0.31(+3.34%)
Jun 29, 2021 9.118 9.169 9.085 9.125 85,138 +0.04(+0.40%)
Jun 28, 2021 9.125 9.140 8.987 9.089 64,478 +0.00(+0.00%)
Jun 25, 2021 9.343 9.372 9.089 9.089 293,096 -0.25(-2.65%)
Jun 24, 2021 9.329 9.343 9.198 9.336 81,084 +0.04(+0.39%)
Jun 23, 2021 9.307 9.409 9.242 9.300 101,315 +0.00(+0.00%)
Jun 22, 2021 9.256 9.325 9.118 9.300 57,841 +0.04(+0.39%)
Jun 21, 2021 9.045 9.380 8.995 9.263 110,012 +0.29(+3.24%)
Jun 18, 2021 8.835 9.038 8.820 8.973 228,459 +0.01(+0.16%)
Jun 17, 2021 9.118 9.162 8.933 8.958 78,885 -0.18(-1.99%)
Jun 16, 2021 9.060 9.204 9.016 9.140 62,385 +0.05(+0.56%)
Jun 15, 2021 9.169 9.198 9.060 9.089 54,490 -0.11(-1.18%)
Jun 14, 2021 9.300 9.361 9.147 9.198 67,545 -0.11(-1.17%)
Jun 11, 2021 9.278 9.358 9.198 9.307 56,843 -0.01(-0.16%)
Jun 10, 2021 9.438 9.568 9.321 9.321 79,296 -0.17(-1.84%)
Jun 09, 2021 9.481 9.641 9.467 9.496 119,789 +0.06(+0.62%)
Jun 08, 2021 9.256 9.459 9.233 9.438 166,462 +0.19(+2.04%)
Jun 07, 2021 9.212 9.263 9.191 9.249 93,138 +0.04(+0.39%)
Jun 04, 2021 9.191 9.263 9.060 9.212 80,248 +0.06(+0.63%)
Jun 03, 2021 9.125 9.176 9.096 9.154 36,725 +0.00(+0.00%)
Jun 02, 2021 9.198 9.249 9.133 9.154 58,323 -0.01(-0.08%)
Jun 01, 2021 9.183 9.256 9.118 9.162 133,893 +0.01(+0.08%)
May 28, 2021 9.220 9.220 9.050 9.154 86,273 +0.00(+0.00%)
May 27, 2021 9.256 9.263 9.154 9.154 79,363 -0.07(-0.79%)
May 26, 2021 9.125 9.263 9.089 9.227 50,004 +0.12(+1.28%)
May 25, 2021 9.263 9.263 9.103 9.111 131,849 -0.12(-1.26%)
May 24, 2021 9.096 9.242 8.995 9.227 92,558 +0.20(+2.17%)
May 21, 2021 9.133 9.183 8.980 9.031 190,999 +0.03(+0.32%)
May 20, 2021 8.965 9.045 8.871 9.002 50,947 +0.01(+0.08%)
May 19, 2021 8.900 9.009 8.791 8.995 89,464 +0.02(+0.24%)
May 18, 2021 9.001 9.123 8.966 8.973 130,167 -0.02(-0.24%)
May 17, 2021 8.944 9.008 8.844 8.994 103,926 +0.10(+1.13%)
May 14, 2021 8.787 8.915 8.772 8.894 104,822 +0.16(+1.80%)
May 13, 2021 8.586 8.758 8.551 8.737 79,636 +0.20(+2.35%)
May 12, 2021 8.894 8.894 8.515 8.536 146,542 -0.34(-3.87%)
May 11, 2021 8.815 8.887 8.636 8.880 158,716 -0.14(-1.51%)
May 10, 2021 9.044 9.159 8.949 9.016 159,647 +0.01(+0.08%)
May 07, 2021 8.722 9.016 8.722 9.008 177,207 +0.21(+2.36%)
May 06, 2021 8.715 8.808 8.652 8.801 120,005 +0.04(+0.49%)
May 05, 2021 8.722 8.780 8.593 8.758 108,686 +0.11(+1.32%)
May 04, 2021 8.801 8.801 8.622 8.644 125,494 -0.14(-1.63%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.