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 (%)
Sep 30, 2019 10.00 10.02 9.956 9.978 99,793 -0.03(-0.26%)
Sep 27, 2019 9.987 10.08 9.978 10.00 323,609 +0.04(+0.44%)
Sep 26, 2019 10.05 10.05 9.926 9.961 173,633 -0.01(-0.09%)
Sep 25, 2019 9.892 9.978 9.875 9.969 114,088 +0.09(+0.87%)
Sep 24, 2019 9.961 10.04 9.875 9.883 134,675 -0.12(-1.20%)
Sep 23, 2019 9.978 10.03 9.961 10.00 55,043 -0.01(-0.09%)
Sep 20, 2019 10.03 10.06 9.961 10.01 249,450 +0.03(+0.34%)
Sep 19, 2019 9.978 10.05 9.969 9.978 199,551 +0.03(+0.26%)
Sep 18, 2019 10.02 10.02 9.888 9.952 119,582 +0.02(+0.17%)
Sep 17, 2019 9.883 9.944 9.858 9.935 103,637 +0.02(+0.17%)
Sep 16, 2019 9.892 9.944 9.832 9.918 108,151 +0.02(+0.17%)
Sep 13, 2019 9.918 9.952 9.815 9.901 154,771 +0.03(+0.26%)
Sep 12, 2019 9.858 9.901 9.815 9.875 152,602 +0.03(+0.26%)
Sep 11, 2019 9.858 9.875 9.806 9.849 584,908 +0.03(+0.35%)
Sep 10, 2019 9.763 9.866 9.763 9.815 93,875 +0.04(+0.44%)
Sep 09, 2019 9.643 9.798 9.643 9.772 74,183 +0.15(+1.61%)
Sep 06, 2019 9.695 9.703 9.617 9.617 113,312 -0.07(-0.71%)
Sep 05, 2019 9.806 9.815 9.660 9.686 100,154 -0.08(-0.79%)
Sep 04, 2019 9.729 9.789 9.677 9.763 123,386 +0.09(+0.98%)
Sep 03, 2019 9.583 9.677 9.574 9.669 112,350 +0.04(+0.45%)
Aug 30, 2019 9.652 9.669 9.604 9.626 101,084 -0.01(-0.09%)
Aug 29, 2019 9.634 9.660 9.574 9.634 96,618 +0.03(+0.36%)
Aug 28, 2019 9.695 9.695 9.574 9.600 104,154 -0.06(-0.62%)
Aug 27, 2019 9.763 9.763 9.609 9.660 141,065 -0.09(-0.88%)
Aug 26, 2019 9.574 9.755 9.566 9.746 103,338 +0.21(+2.16%)
Aug 23, 2019 9.652 9.703 9.523 9.540 137,535 -0.12(-1.24%)
Aug 22, 2019 9.695 9.729 9.626 9.660 84,551 -0.03(-0.35%)
Aug 21, 2019 9.806 9.806 9.634 9.695 62,313 -0.05(-0.53%)
Aug 20, 2019 9.755 9.789 9.720 9.746 70,363 -0.01(-0.09%)
Aug 19, 2019 9.763 9.780 9.703 9.755 90,272 +0.08(+0.80%)
Aug 16, 2019 9.652 9.738 9.652 9.677 70,805 +0.06(+0.63%)
Aug 15, 2019 9.514 9.677 9.514 9.617 164,091 +0.10(+1.08%)
Aug 14, 2019 9.660 9.703 9.514 9.514 196,606 -0.22(-2.29%)
Aug 13, 2019 9.746 9.772 9.669 9.738 55,924 -0.02(-0.18%)
Aug 12, 2019 9.772 9.849 9.686 9.755 96,963 -0.03(-0.35%)
Aug 09, 2019 9.780 9.806 9.677 9.789 149,880 +0.03(+0.35%)
Aug 08, 2019 9.772 9.823 9.738 9.755 472,470 +0.03(+0.26%)
Aug 07, 2019 9.617 9.789 9.557 9.729 160,239 +0.08(+0.80%)
Aug 06, 2019 9.566 9.695 9.506 9.652 499,076 +0.09(+0.90%)
Aug 05, 2019 9.626 9.738 9.488 9.566 221,661 -0.16(-1.68%)
Aug 02, 2019 9.695 9.755 9.643 9.729 109,818 +0.01(+0.09%)
Aug 01, 2019 9.755 9.866 9.720 9.720 177,865 +0.11(+1.16%)
Jul 31, 2019 9.772 9.772 9.609 9.609 320,670 -0.07(-0.71%)
Jul 30, 2019 9.643 9.729 9.574 9.677 160,999 -0.02(-0.18%)
Jul 29, 2019 9.720 9.806 9.677 9.695 345,939 -0.04(-0.44%)
Jul 26, 2019 9.789 9.789 9.703 9.738 99,221 -0.04(-0.44%)
Jul 25, 2019 9.832 9.832 9.720 9.780 89,549 -0.03(-0.35%)
Jul 24, 2019 9.823 9.866 9.729 9.815 277,904 -0.02(-0.17%)
Jul 23, 2019 9.806 9.849 9.755 9.832 82,258 +0.04(+0.44%)
Jul 22, 2019 9.746 9.798 9.712 9.789 77,527 +0.03(+0.35%)
Jul 19, 2019 9.798 9.819 9.712 9.755 111,332 -0.06(-0.61%)
Jul 18, 2019 9.875 9.875 9.763 9.815 185,930 -0.08(-0.78%)
Jul 17, 2019 9.952 9.961 9.832 9.892 153,484 -0.03(-0.35%)
Jul 16, 2019 9.858 9.952 9.853 9.926 102,507 +0.04(+0.43%)
Jul 15, 2019 9.892 9.893 9.823 9.883 75,086 -0.01(-0.09%)
Jul 12, 2019 9.823 9.909 9.823 9.892 120,533 +0.04(+0.44%)
Jul 11, 2019 9.832 9.892 9.789 9.849 316,169 +0.02(+0.17%)
Jul 10, 2019 9.806 9.944 9.806 9.832 130,306 +0.00(+0.00%)
Jul 09, 2019 9.763 9.841 9.738 9.832 167,804 +0.06(+0.62%)
Jul 08, 2019 9.729 9.832 9.703 9.772 513,803 +0.03(+0.35%)
Jul 05, 2019 9.669 9.746 9.638 9.738 124,958 +0.04(+0.44%)
Jul 03, 2019 9.609 9.720 9.609 9.695 144,639 +0.10(+1.07%)
Jul 02, 2019 9.617 9.686 9.566 9.592 126,272 -0.04(-0.45%)
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.