Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
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%)
Feb 01, 2019 8.717 8.734 8.593 8.734 74,623 +0.01(+0.09%)
Jan 31, 2019 8.610 8.725 8.593 8.725 92,005 +0.08(+0.96%)
Jan 30, 2019 8.643 8.709 8.610 8.643 115,471 +0.03(+0.38%)
Jan 29, 2019 8.436 8.635 8.403 8.610 667,413 +0.17(+1.96%)
Jan 28, 2019 8.469 8.502 8.329 8.445 116,186 -0.07(-0.87%)
Jan 25, 2019 8.502 8.560 8.436 8.519 152,759 +0.02(+0.19%)
Jan 24, 2019 8.494 8.502 8.428 8.502 110,469 +0.02(+0.19%)
Jan 23, 2019 8.436 8.498 8.412 8.486 74,252 +0.08(+0.98%)
Jan 22, 2019 8.519 8.577 8.370 8.403 123,054 -0.17(-1.93%)
Jan 18, 2019 8.577 8.643 8.502 8.569 238,406 -0.01(-0.10%)
Jan 17, 2019 8.511 8.643 8.453 8.577 376,873 +0.07(+0.78%)
Jan 16, 2019 8.544 8.585 8.445 8.511 189,467 +0.00(+0.00%)
Jan 15, 2019 8.478 8.577 8.436 8.511 167,052 +0.02(+0.19%)
Jan 14, 2019 8.502 8.635 8.478 8.494 92,267 -0.01(-0.10%)
Jan 11, 2019 8.445 8.560 8.445 8.502 99,335 +0.02(+0.29%)
Jan 10, 2019 8.453 8.511 8.453 8.478 128,006 -0.02(-0.19%)
Jan 09, 2019 8.527 8.560 8.461 8.494 160,805 -0.02(-0.19%)
Jan 08, 2019 8.502 8.618 8.453 8.511 223,615 +0.05(+0.59%)
Jan 07, 2019 8.354 8.494 8.346 8.461 273,806 +0.08(+0.99%)
Jan 04, 2019 8.329 8.445 8.296 8.379 118,112 +0.14(+1.70%)
Jan 03, 2019 8.370 8.436 8.230 8.238 187,988 -0.17(-1.96%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.