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 (%)
Sep 28, 2018 8.770 8.924 8.770 8.908 144,838 +0.12(+1.39%)
Sep 27, 2018 8.761 8.867 8.761 8.786 228,112 +0.03(+0.37%)
Sep 26, 2018 8.953 8.953 8.713 8.753 291,290 -0.20(-2.23%)
Sep 25, 2018 8.849 8.961 8.809 8.953 287,432 +0.11(+1.27%)
Sep 24, 2018 8.889 8.913 8.761 8.841 264,846 -0.05(-0.54%)
Sep 21, 2018 8.921 8.985 8.873 8.889 405,685 -0.05(-0.54%)
Sep 20, 2018 8.945 8.961 8.865 8.937 227,525 +0.02(+0.27%)
Sep 19, 2018 9.017 9.025 8.897 8.913 250,930 -0.11(-1.24%)
Sep 18, 2018 9.177 9.177 9.025 9.025 190,382 -0.16(-1.74%)
Sep 17, 2018 9.161 9.217 9.145 9.185 177,926 +0.01(+0.09%)
Sep 14, 2018 9.353 9.353 9.169 9.177 140,352 -0.14(-1.55%)
Sep 13, 2018 9.385 9.401 9.289 9.321 143,493 -0.03(-0.34%)
Sep 12, 2018 9.297 9.361 9.225 9.353 160,830 +0.02(+0.17%)
Sep 11, 2018 9.329 9.345 9.269 9.337 106,714 +0.00(+0.00%)
Sep 10, 2018 9.401 9.562 9.241 9.337 182,552 -0.06(-0.60%)
Sep 07, 2018 9.554 9.554 9.369 9.393 141,852 -0.18(-1.84%)
Sep 06, 2018 9.546 9.602 9.466 9.570 214,934 +0.05(+0.50%)
Sep 05, 2018 9.377 9.522 9.345 9.522 206,387 +0.13(+1.36%)
Sep 04, 2018 9.489 9.498 9.361 9.393 133,221 -0.09(-0.93%)
Aug 31, 2018 9.482 9.482 9.482 0 -0.10(-1.00%)
Aug 30, 2018 9.546 9.586 9.514 9.578 120,104 +0.02(+0.17%)
Aug 29, 2018 9.562 9.586 9.522 9.562 112,862 +0.02(+0.25%)
Aug 28, 2018 9.554 9.570 9.505 9.538 125,675 -0.01(-0.08%)
Aug 27, 2018 9.570 9.602 9.509 9.546 164,097 -0.02(-0.25%)
Aug 24, 2018 9.618 9.618 9.505 9.570 142,727 -0.02(-0.25%)
Aug 23, 2018 9.594 9.634 9.570 9.594 178,153 -0.01(-0.08%)
Aug 22, 2018 9.658 9.658 9.578 9.602 237,821 -0.04(-0.41%)
Aug 21, 2018 9.562 9.674 9.562 9.642 287,030 +0.03(+0.33%)
Aug 20, 2018 9.562 9.626 9.562 9.610 297,299 +0.04(+0.42%)
Aug 17, 2018 9.586 9.602 9.538 9.570 439,930 -0.01(-0.08%)
Aug 16, 2018 9.642 9.642 9.514 9.578 359,216 +0.02(+0.17%)
Aug 15, 2018 9.578 9.626 9.534 9.562 311,940 -0.02(-0.17%)
Aug 14, 2018 9.562 9.618 9.522 9.578 726,692 +0.05(+0.50%)
Aug 13, 2018 9.482 9.562 9.432 9.530 364,877 +0.06(+0.59%)
Aug 10, 2018 9.409 9.530 9.393 9.473 347,820 +0.00(+0.00%)
Aug 09, 2018 9.265 9.498 9.265 9.473 550,461 +0.21(+2.25%)
Aug 08, 2018 9.281 9.281 9.145 9.265 690,532 +0.00(+0.00%)
Aug 07, 2018 9.265 9.281 9.209 9.265 780,172 +0.05(+0.52%)
Aug 06, 2018 9.129 9.281 9.082 9.217 714,615 +0.06(+0.70%)
Aug 03, 2018 8.921 9.361 8.921 9.153 603,654 +0.22(+2.42%)
Aug 02, 2018 8.465 8.945 8.401 8.937 486,994 +0.58(+6.99%)
Aug 01, 2018 8.377 8.377 8.241 8.353 168,230 -0.04(-0.48%)
Jul 31, 2018 8.465 8.473 8.337 8.393 483,686 +0.05(+0.58%)
Jul 30, 2018 8.369 8.457 8.333 8.345 168,188 -0.06(-0.67%)
Jul 27, 2018 8.409 8.441 8.369 8.401 403,936 -0.02(-0.28%)
Jul 26, 2018 8.441 8.473 8.289 8.425 340,844 +0.00(+0.00%)
Jul 25, 2018 8.345 8.433 8.345 8.425 434,867 +0.02(+0.29%)
Jul 24, 2018 8.401 8.409 8.321 8.401 174,746 +0.02(+0.19%)
Jul 23, 2018 8.305 8.393 8.301 8.385 214,567 +0.04(+0.48%)
Jul 20, 2018 8.329 8.353 8.265 8.345 171,469 +0.02(+0.19%)
Jul 19, 2018 8.249 8.337 8.217 8.329 231,928 +0.07(+0.87%)
Jul 18, 2018 8.193 8.297 8.153 8.257 272,626 +0.07(+0.88%)
Jul 17, 2018 8.089 8.217 8.077 8.185 254,793 +0.08(+0.99%)
Jul 16, 2018 8.097 8.105 7.993 8.105 120,623 +0.00(+0.00%)
Jul 13, 2018 8.145 8.169 8.073 8.105 126,025 -0.04(-0.49%)
Jul 12, 2018 8.161 8.177 8.049 8.145 82,012 +0.00(+0.00%)
Jul 11, 2018 8.089 8.181 8.065 8.145 124,051 +0.02(+0.30%)
Jul 10, 2018 8.105 8.145 8.077 8.121 117,985 +0.02(+0.20%)
Jul 09, 2018 8.161 8.177 8.085 8.105 176,992 -0.06(-0.69%)
Jul 06, 2018 8.137 8.225 8.137 8.161 135,662 +0.02(+0.20%)
Jul 05, 2018 8.225 8.265 8.081 8.145 265,171 -0.06(-0.78%)
Jul 03, 2018 8.209 8.209 8.209 0 +0.01(+0.10%)
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.