Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Exantas Capital Corp (NY: XAN )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2020 3.710 3.750 3.460 3.480 539,304 -0.24(-6.45%)
Nov 27, 2020 3.670 3.750 3.630 3.720 209,000 +0.06(+1.64%)
Nov 25, 2020 3.720 3.770 3.660 3.660 548,200 -0.02(-0.54%)
Nov 24, 2020 3.860 4.010 3.600 3.680 1,217,384 +0.02(+0.55%)
Nov 23, 2020 3.320 3.870 3.310 3.660 1,492,311 +0.42(+12.96%)
Nov 20, 2020 3.200 3.362 3.155 3.240 765,800 +0.18(+5.88%)
Nov 19, 2020 3.280 3.280 2.980 3.060 953,867 -0.26(-7.83%)
Nov 18, 2020 3.300 3.480 3.290 3.320 1,067,745 +0.04(+1.22%)
Nov 17, 2020 2.850 3.300 2.830 3.280 1,665,229 +0.41(+14.29%)
Nov 16, 2020 2.950 3.030 2.760 2.870 1,608,069 +0.11(+3.99%)
Nov 13, 2020 2.540 2.870 2.517 2.760 1,232,400 +0.26(+10.40%)
Nov 12, 2020 2.460 2.580 2.420 2.500 623,075 -0.04(-1.57%)
Nov 11, 2020 2.600 2.600 2.470 2.540 662,543 -0.06(-2.31%)
Nov 10, 2020 2.500 2.610 2.410 2.600 1,630,277 +0.19(+7.88%)
Nov 09, 2020 2.300 2.470 2.260 2.410 1,566,510 +0.28(+13.15%)
Nov 06, 2020 2.180 2.200 2.100 2.130 777,600 -0.03(-1.39%)
Nov 05, 2020 2.210 2.360 2.150 2.160 1,042,752 -0.05(-2.26%)
Nov 04, 2020 2.200 2.230 2.080 2.210 547,159 +0.01(+0.45%)
Nov 03, 2020 2.150 2.220 2.100 2.200 648,232 +0.10(+4.76%)
Nov 02, 2020 1.900 2.140 1.900 2.100 750,981 +0.22(+11.70%)
Oct 30, 2020 1.980 2.030 1.880 1.880 433,700 -0.11(-5.53%)
Oct 29, 2020 1.890 2.030 1.840 1.990 613,662 +0.12(+6.42%)
Oct 28, 2020 1.960 1.970 1.860 1.870 752,273 -0.13(-6.50%)
Oct 27, 2020 1.980 2.070 1.970 2.000 455,693 +0.00(+0.00%)
Oct 26, 2020 2.010 2.020 1.980 2.000 734,510 -0.02(-0.99%)
Oct 23, 2020 2.010 2.030 1.980 2.020 710,900 +0.02(+1.00%)
Oct 22, 2020 1.970 2.020 1.960 2.000 440,352 +0.04(+2.04%)
Oct 21, 2020 2.000 2.030 1.960 1.960 443,731 -0.04(-2.00%)
Oct 20, 2020 2.040 2.070 1.990 2.000 470,412 -0.01(-0.50%)
Oct 19, 2020 2.090 2.090 2.010 2.010 439,324 -0.08(-3.83%)
Oct 16, 2020 2.110 2.136 2.075 2.090 247,900 -0.02(-0.95%)
Oct 15, 2020 2.170 2.171 2.105 2.110 361,244 -0.06(-2.76%)
Oct 14, 2020 2.240 2.330 2.160 2.170 482,632 -0.08(-3.56%)
Oct 13, 2020 2.250 2.280 2.220 2.250 167,229 -0.04(-1.75%)
Oct 12, 2020 2.290 2.330 2.240 2.290 294,300 -0.03(-1.29%)
Oct 09, 2020 2.160 2.350 2.085 2.320 845,200 +0.16(+7.41%)
Oct 08, 2020 2.170 2.240 2.160 2.160 319,076 -0.02(-0.92%)
Oct 07, 2020 2.240 2.240 2.170 2.180 165,644 -0.01(-0.46%)
Oct 06, 2020 2.170 2.290 2.160 2.190 490,346 +0.00(+0.00%)
Oct 05, 2020 2.250 2.270 2.185 2.190 204,805 -0.04(-1.79%)
Oct 02, 2020 2.110 2.239 2.103 2.230 361,400 +0.05(+2.29%)
Oct 01, 2020 2.100 2.180 2.040 2.180 423,098 +0.09(+4.31%)
Sep 30, 2020 2.100 2.180 2.050 2.090 337,320 -0.01(-0.48%)
Sep 29, 2020 2.190 2.190 2.020 2.100 444,314 -0.07(-3.23%)
Sep 28, 2020 2.070 2.180 2.030 2.170 510,728 +0.15(+7.43%)
Sep 25, 2020 1.880 2.020 1.870 2.020 473,200 +0.11(+5.76%)
Sep 24, 2020 1.840 1.930 1.760 1.910 661,006 +0.06(+3.24%)
Sep 23, 2020 2.010 2.040 1.840 1.850 865,017 -0.15(-7.50%)
Sep 22, 2020 2.120 2.120 1.960 2.000 964,435 +0.02(+1.01%)
Sep 21, 2020 2.070 2.090 1.960 1.980 1,080,458 -0.12(-5.71%)
Sep 18, 2020 2.110 2.170 2.080 2.100 863,700 -0.03(-1.41%)
Sep 17, 2020 2.060 2.165 2.035 2.130 602,608 +0.04(+1.91%)
Sep 16, 2020 2.140 2.140 2.080 2.090 965,441 -0.05(-2.34%)
Sep 15, 2020 2.180 2.230 2.130 2.140 680,599 +0.00(+0.00%)
Sep 14, 2020 2.140 2.220 2.120 2.140 832,092 +0.00(+0.00%)
Sep 11, 2020 2.210 2.210 2.110 2.140 565,700 -0.04(-1.83%)
Sep 10, 2020 2.300 2.300 2.170 2.180 535,658 -0.10(-4.39%)
Sep 09, 2020 2.320 2.350 2.200 2.280 717,956 -0.01(-0.44%)
Sep 08, 2020 2.200 2.290 2.140 2.290 504,031 +0.09(+4.09%)
Sep 04, 2020 2.290 2.290 2.165 2.200 666,700 -0.05(-2.22%)
Sep 03, 2020 2.270 2.375 2.225 2.250 563,964 -0.01(-0.44%)
Sep 02, 2020 2.300 2.300 2.220 2.260 522,666 -0.05(-2.16%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.