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 (%)
May 29, 2020 2.120 2.175 2.000 2.000 2,040,400 -0.19(-8.68%)
May 28, 2020 2.300 2.430 2.180 2.190 1,225,219 -0.10(-4.37%)
May 27, 2020 2.400 2.500 2.230 2.290 1,229,475 -0.04(-1.72%)
May 26, 2020 2.210 2.360 2.080 2.330 1,853,650 +0.28(+13.66%)
May 22, 2020 2.110 2.120 1.970 2.050 1,503,700 -0.05(-2.38%)
May 21, 2020 2.150 2.160 2.060 2.100 818,136 -0.05(-2.33%)
May 20, 2020 2.210 2.250 2.110 2.150 1,043,300 +0.00(+0.00%)
May 19, 2020 2.190 2.290 2.040 2.150 1,263,999 -0.04(-1.83%)
May 18, 2020 2.160 2.250 2.060 2.190 1,902,492 +0.14(+6.83%)
May 15, 2020 2.060 2.150 1.980 2.050 928,800 -0.09(-4.21%)
May 14, 2020 1.830 2.150 1.760 2.140 1,579,322 +0.16(+8.08%)
May 13, 2020 2.160 2.160 1.870 1.980 1,853,649 -0.20(-9.17%)
May 12, 2020 2.350 2.370 2.110 2.180 2,170,602 -0.16(-6.84%)
May 11, 2020 2.480 2.550 2.330 2.340 1,351,432 -0.20(-7.87%)
May 08, 2020 2.750 2.750 2.450 2.540 2,110,900 -0.04(-1.55%)
May 07, 2020 2.610 2.690 2.550 2.580 1,199,744 +0.04(+1.57%)
May 06, 2020 2.620 2.750 2.470 2.540 929,104 -0.05(-1.93%)
May 05, 2020 2.760 2.940 2.590 2.590 1,059,581 -0.11(-4.07%)
May 04, 2020 2.650 2.740 2.430 2.700 939,556 -0.02(-0.74%)
May 01, 2020 2.800 2.910 2.580 2.720 1,474,000 -0.24(-8.11%)
Apr 30, 2020 2.990 3.250 2.690 2.960 2,836,530 +0.06(+2.07%)
Apr 29, 2020 2.640 3.050 2.480 2.900 3,537,171 +0.36(+14.17%)
Apr 28, 2020 2.500 2.581 2.350 2.540 2,450,897 +0.16(+6.72%)
Apr 27, 2020 2.370 2.470 2.250 2.380 1,612,195 +0.10(+4.39%)
Apr 24, 2020 2.510 2.530 2.150 2.280 1,264,300 -0.14(-5.79%)
Apr 23, 2020 2.550 2.710 2.410 2.420 1,966,628 -0.10(-3.97%)
Apr 22, 2020 2.740 2.740 2.340 2.520 1,197,922 -0.05(-1.95%)
Apr 21, 2020 2.500 2.620 2.420 2.570 1,025,168 +0.03(+1.18%)
Apr 20, 2020 2.650 2.820 2.510 2.540 1,449,468 -0.34(-11.81%)
Apr 17, 2020 2.610 3.050 2.610 2.880 3,358,300 +0.51(+21.52%)
Apr 16, 2020 2.850 2.850 2.100 2.370 1,834,808 -0.37(-13.50%)
Apr 15, 2020 2.900 2.900 2.650 2.740 1,102,630 -0.32(-10.46%)
Apr 14, 2020 3.180 3.550 2.910 3.060 1,624,600 +0.04(+1.32%)
Apr 13, 2020 3.450 3.480 2.590 3.020 2,882,440 -0.46(-13.22%)
Apr 09, 2020 4.020 4.740 3.010 3.480 8,169,300 +0.49(+16.39%)
Apr 08, 2020 2.170 3.250 2.170 2.990 7,272,483 +1.02(+51.78%)
Apr 07, 2020 1.840 2.600 1.840 1.970 4,853,792 +0.30(+17.96%)
Apr 06, 2020 1.350 2.400 1.200 1.670 7,105,385 +0.61(+57.55%)
Apr 03, 2020 1.650 1.666 0.9500 1.060 2,895,600 -0.55(-34.16%)
Apr 02, 2020 2.080 2.100 1.600 1.610 922,324 -0.49(-23.33%)
Apr 01, 2020 2.600 2.600 1.980 2.100 866,419 -0.66(-23.91%)
Mar 31, 2020 2.700 3.050 2.600 2.760 1,013,325 +0.22(+8.66%)
Mar 30, 2020 2.970 3.300 2.260 2.540 1,237,161 +0.12(+4.74%)
Mar 27, 2020 2.587 2.775 2.335 2.425 2,589,661 +0.07(+3.05%)
Mar 26, 2020 1.895 3.278 1.895 2.353 2,978,320 +0.63(+36.46%)
Mar 25, 2020 1.347 2.183 1.105 1.724 2,374,529 -0.79(-31.43%)
Mar 24, 2020 2.694 2.919 2.479 2.515 749,888 -0.08(-3.11%)
Mar 23, 2020 3.144 3.144 2.470 2.596 584,974 -0.40(-13.21%)
Mar 20, 2020 3.233 3.682 2.955 2.991 1,080,668 -0.13(-4.31%)
Mar 19, 2020 2.425 3.287 2.380 3.126 877,761 +0.88(+39.20%)
Mar 18, 2020 4.230 4.239 1.886 2.245 913,311 -1.98(-46.92%)
Mar 17, 2020 5.991 6.009 4.122 4.230 809,526 -1.72(-28.96%)
Mar 16, 2020 7.428 7.428 5.946 5.955 617,438 -1.92(-24.40%)
Mar 13, 2020 8.137 8.200 7.239 7.877 478,874 +0.12(+1.50%)
Mar 12, 2020 8.317 8.353 7.648 7.760 501,990 -1.00(-11.38%)
Mar 11, 2020 9.287 9.287 8.658 8.757 395,516 -0.57(-6.16%)
Mar 10, 2020 9.215 9.422 8.981 9.332 340,044 +0.22(+2.47%)
Mar 09, 2020 8.847 9.422 8.785 9.107 368,491 -0.71(-7.23%)
Mar 06, 2020 9.844 9.871 9.573 9.817 376,552 -0.16(-1.62%)
Mar 05, 2020 9.987 10.15 9.934 9.978 342,380 -0.14(-1.42%)
Mar 04, 2020 9.745 10.31 9.206 10.12 908,385 -0.44(-4.17%)
Mar 03, 2020 10.63 10.90 10.39 10.56 270,930 -0.10(-0.93%)
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.