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 (%)
Jul 31, 2019 9.772 9.772 9.609 9.609 320,670 -0.07(-0.71%)
Jul 30, 2019 9.643 9.729 9.574 9.677 160,999 -0.02(-0.18%)
Jul 29, 2019 9.720 9.806 9.677 9.695 345,939 -0.04(-0.44%)
Jul 26, 2019 9.789 9.789 9.703 9.738 99,221 -0.04(-0.44%)
Jul 25, 2019 9.832 9.832 9.720 9.780 89,549 -0.03(-0.35%)
Jul 24, 2019 9.823 9.866 9.729 9.815 277,904 -0.02(-0.17%)
Jul 23, 2019 9.806 9.849 9.755 9.832 82,258 +0.04(+0.44%)
Jul 22, 2019 9.746 9.798 9.712 9.789 77,527 +0.03(+0.35%)
Jul 19, 2019 9.798 9.819 9.712 9.755 111,332 -0.06(-0.61%)
Jul 18, 2019 9.875 9.875 9.763 9.815 185,930 -0.08(-0.78%)
Jul 17, 2019 9.952 9.961 9.832 9.892 153,484 -0.03(-0.35%)
Jul 16, 2019 9.858 9.952 9.853 9.926 102,507 +0.04(+0.43%)
Jul 15, 2019 9.892 9.893 9.823 9.883 75,086 -0.01(-0.09%)
Jul 12, 2019 9.823 9.909 9.823 9.892 120,533 +0.04(+0.44%)
Jul 11, 2019 9.832 9.892 9.789 9.849 316,169 +0.02(+0.17%)
Jul 10, 2019 9.806 9.944 9.806 9.832 130,306 +0.00(+0.00%)
Jul 09, 2019 9.763 9.841 9.738 9.832 167,804 +0.06(+0.62%)
Jul 08, 2019 9.729 9.832 9.703 9.772 513,803 +0.03(+0.35%)
Jul 05, 2019 9.669 9.746 9.638 9.738 124,958 +0.04(+0.44%)
Jul 03, 2019 9.609 9.720 9.609 9.695 144,639 +0.10(+1.07%)
Jul 02, 2019 9.617 9.686 9.566 9.592 126,272 -0.04(-0.45%)
Jul 01, 2019 9.738 9.755 9.566 9.634 307,898 -0.08(-0.80%)
Jun 28, 2019 9.454 9.746 9.454 9.712 466,526 +0.25(+2.63%)
Jun 27, 2019 9.360 9.463 9.354 9.463 80,159 +0.12(+1.24%)
Jun 26, 2019 9.439 9.439 9.322 9.347 185,348 -0.05(-0.54%)
Jun 25, 2019 9.431 9.498 9.397 9.397 151,688 -0.03(-0.27%)
Jun 24, 2019 9.330 9.466 9.330 9.423 135,797 +0.10(+1.08%)
Jun 21, 2019 9.355 9.431 9.322 9.322 494,237 -0.08(-0.81%)
Jun 20, 2019 9.465 9.465 9.355 9.397 121,336 +0.05(+0.54%)
Jun 19, 2019 9.296 9.347 9.263 9.347 132,665 +0.01(+0.09%)
Jun 18, 2019 9.380 9.431 9.296 9.338 176,124 -0.02(-0.18%)
Jun 17, 2019 9.439 9.478 9.313 9.355 124,467 -0.04(-0.45%)
Jun 14, 2019 9.448 9.490 9.389 9.397 97,112 -0.02(-0.18%)
Jun 13, 2019 9.414 9.427 9.305 9.414 118,325 +0.08(+0.81%)
Jun 12, 2019 9.254 9.389 9.250 9.338 124,437 +0.08(+0.82%)
Jun 11, 2019 9.263 9.305 9.170 9.263 455,163 +0.01(+0.09%)
Jun 10, 2019 9.254 9.313 9.221 9.254 103,216 +0.01(+0.09%)
Jun 07, 2019 9.296 9.330 9.221 9.246 90,099 -0.04(-0.45%)
Jun 06, 2019 9.254 9.313 9.170 9.288 72,748 +0.03(+0.27%)
Jun 05, 2019 9.330 9.333 9.204 9.263 126,700 -0.06(-0.63%)
Jun 04, 2019 9.372 9.372 9.254 9.322 81,076 +0.02(+0.18%)
Jun 03, 2019 9.170 9.313 9.170 9.305 84,434 +0.13(+1.47%)
May 31, 2019 9.212 9.279 9.170 9.170 168,668 -0.14(-1.54%)
May 30, 2019 9.439 9.439 9.246 9.313 119,287 -0.12(-1.25%)
May 29, 2019 9.465 9.473 9.355 9.431 135,820 -0.05(-0.53%)
May 28, 2019 9.608 9.608 9.439 9.481 197,073 +0.01(+0.09%)
May 24, 2019 9.423 9.490 9.389 9.473 86,295 +0.10(+1.08%)
May 23, 2019 9.313 9.414 9.271 9.372 109,697 -0.01(-0.09%)
May 22, 2019 9.372 9.439 9.322 9.380 78,150 +0.00(+0.00%)
May 21, 2019 9.414 9.414 9.338 9.380 147,336 +0.04(+0.45%)
May 20, 2019 9.439 9.439 9.322 9.338 64,551 -0.07(-0.72%)
May 17, 2019 9.448 9.490 9.372 9.406 85,463 -0.10(-1.06%)
May 16, 2019 9.490 9.557 9.465 9.507 90,825 +0.05(+0.53%)
May 15, 2019 9.389 9.498 9.372 9.456 115,162 +0.01(+0.09%)
May 14, 2019 9.406 9.456 9.380 9.448 139,874 +0.04(+0.45%)
May 13, 2019 9.406 9.465 9.338 9.406 139,468 -0.12(-1.24%)
May 10, 2019 9.465 9.557 9.431 9.523 73,814 +0.02(+0.18%)
May 09, 2019 9.532 9.574 9.380 9.507 192,863 -0.04(-0.44%)
May 08, 2019 9.566 9.624 9.523 9.549 134,896 -0.01(-0.09%)
May 07, 2019 9.582 9.658 9.490 9.557 384,603 -0.08(-0.87%)
May 06, 2019 9.616 9.751 9.566 9.641 211,221 -0.04(-0.43%)
May 03, 2019 9.734 9.784 9.658 9.683 387,497 +0.10(+1.05%)
May 02, 2019 9.338 9.608 9.330 9.582 407,648 +0.29(+3.17%)
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.