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 (%)
Aug 30, 2019 9.652 9.669 9.604 9.626 101,084 -0.01(-0.09%)
Aug 29, 2019 9.634 9.660 9.574 9.634 96,618 +0.03(+0.36%)
Aug 28, 2019 9.695 9.695 9.574 9.600 104,154 -0.06(-0.62%)
Aug 27, 2019 9.763 9.763 9.609 9.660 141,065 -0.09(-0.88%)
Aug 26, 2019 9.574 9.755 9.566 9.746 103,338 +0.21(+2.16%)
Aug 23, 2019 9.652 9.703 9.523 9.540 137,535 -0.12(-1.24%)
Aug 22, 2019 9.695 9.729 9.626 9.660 84,551 -0.03(-0.35%)
Aug 21, 2019 9.806 9.806 9.634 9.695 62,313 -0.05(-0.53%)
Aug 20, 2019 9.755 9.789 9.720 9.746 70,363 -0.01(-0.09%)
Aug 19, 2019 9.763 9.780 9.703 9.755 90,272 +0.08(+0.80%)
Aug 16, 2019 9.652 9.738 9.652 9.677 70,805 +0.06(+0.63%)
Aug 15, 2019 9.514 9.677 9.514 9.617 164,091 +0.10(+1.08%)
Aug 14, 2019 9.660 9.703 9.514 9.514 196,606 -0.22(-2.29%)
Aug 13, 2019 9.746 9.772 9.669 9.738 55,924 -0.02(-0.18%)
Aug 12, 2019 9.772 9.849 9.686 9.755 96,963 -0.03(-0.35%)
Aug 09, 2019 9.780 9.806 9.677 9.789 149,880 +0.03(+0.35%)
Aug 08, 2019 9.772 9.823 9.738 9.755 472,470 +0.03(+0.26%)
Aug 07, 2019 9.617 9.789 9.557 9.729 160,239 +0.08(+0.80%)
Aug 06, 2019 9.566 9.695 9.506 9.652 499,076 +0.09(+0.90%)
Aug 05, 2019 9.626 9.738 9.488 9.566 221,661 -0.16(-1.68%)
Aug 02, 2019 9.695 9.755 9.643 9.729 109,818 +0.01(+0.09%)
Aug 01, 2019 9.755 9.866 9.720 9.720 177,865 +0.11(+1.16%)
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%)
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.