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 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%)
Sep 01, 2020 2.300 2.370 2.280 2.310 444,037 -0.02(-0.86%)
Aug 31, 2020 2.340 2.370 2.290 2.330 550,996 -0.02(-0.85%)
Aug 28, 2020 2.390 2.390 2.320 2.350 667,700 -0.01(-0.42%)
Aug 27, 2020 2.350 2.470 2.350 2.360 405,123 -0.01(-0.42%)
Aug 26, 2020 2.450 2.510 2.355 2.370 642,182 -0.12(-4.82%)
Aug 25, 2020 2.520 2.520 2.400 2.490 370,877 -0.02(-0.80%)
Aug 24, 2020 2.400 2.530 2.360 2.510 1,268,037 +0.14(+5.91%)
Aug 21, 2020 2.510 2.520 2.345 2.370 862,000 -0.11(-4.44%)
Aug 20, 2020 2.420 2.530 2.390 2.480 513,231 +0.03(+1.22%)
Aug 19, 2020 2.380 2.480 2.360 2.450 511,839 +0.09(+3.81%)
Aug 18, 2020 2.380 2.420 2.330 2.360 360,923 +0.01(+0.43%)
Aug 17, 2020 2.500 2.510 2.330 2.350 710,690 -0.13(-5.24%)
Aug 14, 2020 2.420 2.575 2.360 2.480 971,300 +0.08(+3.33%)
Aug 13, 2020 2.480 2.530 2.400 2.400 533,290 -0.09(-3.61%)
Aug 12, 2020 2.760 2.760 2.450 2.490 1,055,660 -0.16(-6.04%)
Aug 11, 2020 2.690 2.850 2.640 2.650 1,275,021 +0.03(+1.15%)
Aug 10, 2020 2.600 2.680 2.550 2.620 810,000 +0.03(+1.16%)
Aug 07, 2020 2.430 2.625 2.390 2.590 1,092,100 +0.15(+6.15%)
Aug 06, 2020 2.550 2.680 2.410 2.440 827,653 -0.08(-3.17%)
Aug 05, 2020 2.480 2.550 2.390 2.520 755,288 +0.02(+0.80%)
Aug 04, 2020 2.370 2.520 2.340 2.500 895,107 +0.13(+5.49%)
Aug 03, 2020 2.520 2.520 2.270 2.370 1,473,566 +0.14(+6.28%)
Jul 31, 2020 2.240 2.295 2.180 2.230 526,000 -0.07(-3.04%)
Jul 30, 2020 2.250 2.339 2.210 2.300 341,906 +0.02(+0.88%)
Jul 29, 2020 2.400 2.400 2.260 2.280 471,453 -0.08(-3.39%)
Jul 28, 2020 2.270 2.420 2.240 2.360 584,811 +0.11(+4.89%)
Jul 27, 2020 2.370 2.390 2.180 2.250 764,259 -0.15(-6.25%)
Jul 24, 2020 2.300 2.420 2.300 2.400 754,200 +0.07(+3.00%)
Jul 23, 2020 2.510 2.510 2.290 2.330 899,174 -0.12(-4.90%)
Jul 22, 2020 2.400 2.510 2.400 2.450 395,890 +0.07(+2.94%)
Jul 21, 2020 2.430 2.550 2.380 2.380 845,538 -0.05(-2.06%)
Jul 20, 2020 2.390 2.460 2.300 2.430 561,604 +0.01(+0.41%)
Jul 17, 2020 2.520 2.520 2.380 2.420 452,300 -0.05(-2.02%)
Jul 16, 2020 2.560 2.576 2.415 2.470 801,315 -0.14(-5.36%)
Jul 15, 2020 2.410 2.630 2.350 2.610 1,178,187 +0.32(+13.97%)
Jul 14, 2020 2.220 2.310 2.180 2.290 723,943 +0.04(+1.78%)
Jul 13, 2020 2.410 2.460 2.250 2.250 572,388 -0.13(-5.46%)
Jul 10, 2020 2.200 2.390 2.200 2.380 1,006,900 +0.13(+5.78%)
Jul 09, 2020 2.270 2.320 2.150 2.250 839,078 -0.02(-0.88%)
Jul 08, 2020 2.200 2.290 2.150 2.270 913,275 +0.05(+2.25%)
Jul 07, 2020 2.250 2.390 2.210 2.220 963,160 -0.09(-3.90%)
Jul 06, 2020 2.500 2.510 2.260 2.310 1,494,535 -0.10(-4.15%)
Jul 02, 2020 2.600 2.622 2.400 2.410 1,468,100 -0.12(-4.74%)
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.