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 (%)
Apr 30, 2019 9.145 9.221 9.111 9.212 197,287 +0.03(+0.37%)
Apr 29, 2019 9.204 9.229 9.153 9.179 130,648 -0.01(-0.09%)
Apr 26, 2019 9.170 9.212 9.128 9.187 110,424 +0.08(+0.83%)
Apr 25, 2019 9.128 9.128 9.044 9.111 79,238 -0.05(-0.55%)
Apr 24, 2019 9.027 9.187 9.027 9.162 109,118 +0.11(+1.21%)
Apr 23, 2019 8.977 9.078 8.977 9.052 56,177 +0.06(+0.65%)
Apr 22, 2019 8.993 9.010 8.960 8.993 139,236 +0.00(+0.00%)
Apr 18, 2019 9.010 9.069 8.960 8.993 210,270 -0.02(-0.19%)
Apr 17, 2019 9.002 9.019 8.960 9.010 136,986 +0.02(+0.19%)
Apr 16, 2019 8.985 9.023 8.975 8.993 135,984 +0.00(+0.00%)
Apr 15, 2019 8.968 9.002 8.960 8.993 106,291 -0.02(-0.19%)
Apr 12, 2019 8.977 9.010 8.960 9.010 179,485 +0.02(+0.19%)
Apr 11, 2019 9.078 9.078 8.960 8.993 120,369 -0.04(-0.47%)
Apr 10, 2019 8.968 9.052 8.968 9.036 92,144 +0.07(+0.75%)
Apr 09, 2019 9.019 9.027 8.951 8.968 65,319 -0.08(-0.93%)
Apr 08, 2019 9.078 9.103 9.031 9.052 109,937 -0.03(-0.37%)
Apr 05, 2019 9.078 9.111 8.960 9.086 166,647 +0.04(+0.47%)
Apr 04, 2019 8.960 9.044 8.926 9.044 78,507 +0.11(+1.22%)
Apr 03, 2019 8.909 9.044 8.893 8.935 162,549 +0.02(+0.19%)
Apr 02, 2019 8.977 8.985 8.901 8.918 169,873 -0.05(-0.56%)
Apr 01, 2019 8.951 8.993 8.876 8.968 185,723 +0.03(+0.28%)
Mar 29, 2019 8.943 8.993 8.842 8.943 304,649 +0.00(+0.00%)
Mar 28, 2019 8.901 9.036 8.850 8.943 289,990 +0.16(+1.82%)
Mar 27, 2019 8.800 8.849 8.717 8.783 231,814 +0.01(+0.09%)
Mar 26, 2019 8.750 8.833 8.709 8.775 609,162 +0.07(+0.85%)
Mar 25, 2019 8.668 8.758 8.618 8.701 118,553 +0.03(+0.38%)
Mar 22, 2019 8.800 8.833 8.643 8.668 175,412 -0.17(-1.87%)
Mar 21, 2019 8.783 8.932 8.777 8.833 140,905 +0.04(+0.47%)
Mar 20, 2019 8.816 8.940 8.750 8.791 195,197 -0.02(-0.19%)
Mar 19, 2019 8.923 8.948 8.762 8.808 198,986 -0.08(-0.93%)
Mar 18, 2019 8.791 8.948 8.791 8.890 149,900 +0.08(+0.94%)
Mar 15, 2019 8.857 8.895 8.808 8.808 678,997 -0.05(-0.56%)
Mar 14, 2019 9.006 9.031 8.849 8.857 158,746 -0.17(-1.92%)
Mar 13, 2019 9.089 9.179 8.989 9.031 240,924 -0.06(-0.64%)
Mar 12, 2019 8.998 9.097 8.998 9.089 275,164 +0.12(+1.38%)
Mar 11, 2019 8.833 8.973 8.791 8.965 170,454 +0.19(+2.16%)
Mar 08, 2019 8.866 8.923 8.775 8.775 127,804 -0.12(-1.39%)
Mar 07, 2019 8.989 9.047 8.899 8.899 106,634 -0.07(-0.83%)
Mar 06, 2019 9.064 9.179 8.940 8.973 214,162 +0.06(+0.65%)
Mar 05, 2019 8.923 8.965 8.887 8.915 90,905 +0.05(+0.56%)
Mar 04, 2019 8.932 8.973 8.734 8.866 219,059 -0.07(-0.74%)
Mar 01, 2019 8.989 9.039 8.923 8.932 94,611 -0.02(-0.28%)
Feb 28, 2019 8.965 9.047 8.956 8.956 151,884 -0.05(-0.55%)
Feb 27, 2019 9.056 9.056 8.907 9.006 159,357 -0.01(-0.09%)
Feb 26, 2019 8.998 9.014 8.932 9.014 62,953 +0.00(+0.00%)
Feb 25, 2019 9.014 9.072 8.907 9.014 176,508 +0.07(+0.74%)
Feb 22, 2019 8.981 9.002 8.907 8.948 90,371 +0.00(+0.00%)
Feb 21, 2019 8.800 8.948 8.767 8.948 105,414 +0.12(+1.40%)
Feb 20, 2019 8.841 8.841 8.767 8.824 143,248 -0.03(-0.37%)
Feb 19, 2019 8.998 9.014 8.816 8.857 115,458 -0.15(-1.65%)
Feb 15, 2019 8.915 9.080 8.857 9.006 189,586 +0.16(+1.77%)
Feb 14, 2019 8.890 8.899 8.808 8.849 139,405 -0.08(-0.92%)
Feb 13, 2019 8.882 8.948 8.791 8.932 110,022 +0.06(+0.65%)
Feb 12, 2019 8.849 8.907 8.783 8.874 108,325 +0.07(+0.84%)
Feb 11, 2019 8.915 8.915 8.742 8.800 95,484 -0.09(-1.02%)
Feb 08, 2019 8.849 8.899 8.783 8.890 180,379 +0.02(+0.28%)
Feb 07, 2019 8.915 8.973 8.816 8.866 77,702 -0.12(-1.38%)
Feb 06, 2019 8.709 9.006 8.651 8.989 482,274 +0.29(+3.32%)
Feb 05, 2019 8.684 8.713 8.635 8.701 158,252 +0.01(+0.09%)
Feb 04, 2019 8.692 8.750 8.626 8.692 84,013 -0.04(-0.47%)
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.