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 (%)
Dec 31, 2018 8.337 8.337 8.201 8.271 282,138 +0.00(+0.00%)
Dec 28, 2018 8.346 8.370 8.255 8.271 107,088 +0.04(+0.45%)
Dec 27, 2018 8.137 8.246 8.007 8.234 212,750 -0.02(-0.20%)
Dec 26, 2018 7.918 8.267 7.918 8.250 194,958 +0.33(+4.20%)
Dec 24, 2018 8.129 8.129 7.885 7.918 128,074 -0.26(-3.17%)
Dec 21, 2018 8.242 8.396 8.169 8.177 317,781 -0.06(-0.79%)
Dec 20, 2018 8.534 8.551 8.145 8.242 259,497 -0.28(-3.33%)
Dec 19, 2018 8.680 8.753 8.518 8.526 277,333 -0.14(-1.59%)
Dec 18, 2018 8.826 8.898 8.632 8.664 215,954 -0.14(-1.57%)
Dec 17, 2018 8.664 8.810 8.599 8.802 654,707 +0.11(+1.31%)
Dec 14, 2018 8.818 8.859 8.656 8.688 242,711 -0.12(-1.38%)
Dec 13, 2018 8.802 8.883 8.713 8.810 222,038 +0.04(+0.46%)
Dec 12, 2018 8.916 8.940 8.770 8.770 139,700 -0.09(-1.01%)
Dec 11, 2018 8.810 8.924 8.786 8.859 190,771 +0.04(+0.46%)
Dec 10, 2018 8.875 8.908 8.745 8.818 212,966 -0.02(-0.18%)
Dec 07, 2018 8.859 8.916 8.786 8.835 508,967 -0.02(-0.27%)
Dec 06, 2018 8.713 8.859 8.656 8.859 144,087 +0.07(+0.83%)
Dec 04, 2018 9.062 9.070 8.770 8.786 186,872 -0.28(-3.13%)
Dec 03, 2018 9.062 9.070 8.916 9.070 186,418 +0.01(+0.09%)
Nov 30, 2018 8.981 9.062 8.891 9.062 266,255 +0.06(+0.72%)
Nov 29, 2018 9.078 9.127 8.981 8.997 57,444 -0.13(-1.42%)
Nov 28, 2018 8.761 9.143 8.730 9.127 310,364 +0.37(+4.26%)
Nov 27, 2018 8.786 8.875 8.737 8.753 176,941 -0.02(-0.19%)
Nov 26, 2018 8.818 8.826 8.729 8.770 192,060 -0.01(-0.09%)
Nov 23, 2018 8.761 8.826 8.761 8.778 87,026 +0.01(+0.09%)
Nov 21, 2018 8.770 8.770 8.770 0 -0.02(-0.28%)
Nov 20, 2018 8.761 8.843 8.745 8.794 314,026 +0.00(+0.00%)
Nov 19, 2018 8.794 8.859 8.761 8.794 249,164 -0.01(-0.09%)
Nov 16, 2018 8.810 8.875 8.757 8.802 147,303 -0.06(-0.73%)
Nov 15, 2018 8.705 8.916 8.648 8.867 330,777 +0.09(+1.02%)
Nov 14, 2018 8.916 8.924 8.729 8.778 77,775 -0.07(-0.82%)
Nov 13, 2018 8.875 8.940 8.802 8.851 112,319 +0.01(+0.09%)
Nov 12, 2018 8.883 8.972 8.826 8.843 128,234 -0.03(-0.37%)
Nov 09, 2018 8.891 8.948 8.818 8.875 91,587 -0.04(-0.45%)
Nov 08, 2018 8.924 8.970 8.875 8.916 84,162 -0.09(-0.99%)
Nov 07, 2018 9.045 9.045 8.908 9.005 96,804 +0.04(+0.45%)
Nov 06, 2018 9.037 9.037 8.891 8.964 108,366 -0.04(-0.45%)
Nov 05, 2018 9.086 9.143 8.972 9.005 125,346 -0.04(-0.45%)
Nov 02, 2018 9.062 9.070 8.940 9.045 154,206 +0.02(+0.27%)
Nov 01, 2018 9.200 9.200 8.948 9.021 299,731 -0.18(-1.94%)
Oct 31, 2018 9.086 9.443 9.086 9.200 588,367 -0.02(-0.18%)
Oct 30, 2018 9.029 9.232 8.972 9.216 179,138 +0.19(+2.16%)
Oct 29, 2018 8.989 9.127 8.964 9.021 165,083 +0.02(+0.18%)
Oct 26, 2018 9.045 9.110 8.899 9.005 176,147 -0.06(-0.72%)
Oct 25, 2018 8.956 9.086 8.956 9.070 196,457 +0.13(+1.45%)
Oct 24, 2018 8.851 8.989 8.819 8.940 222,719 +0.11(+1.29%)
Oct 23, 2018 8.835 8.940 8.729 8.826 291,862 -0.10(-1.09%)
Oct 22, 2018 8.899 9.005 8.883 8.924 113,632 +0.07(+0.83%)
Oct 19, 2018 8.932 9.029 8.843 8.851 232,850 -0.11(-1.18%)
Oct 18, 2018 9.013 9.078 8.940 8.956 87,023 -0.12(-1.34%)
Oct 17, 2018 9.102 9.110 9.005 9.078 120,239 -0.06(-0.62%)
Oct 16, 2018 8.932 9.135 8.843 9.135 241,622 +0.24(+2.74%)
Oct 15, 2018 8.697 8.924 8.697 8.891 200,320 +0.16(+1.86%)
Oct 12, 2018 8.826 8.826 8.688 8.729 203,389 -0.02(-0.19%)
Oct 11, 2018 8.810 8.916 8.737 8.745 142,471 -0.08(-0.92%)
Oct 10, 2018 8.932 9.045 8.818 8.826 188,307 -0.13(-1.45%)
Oct 09, 2018 8.875 9.013 8.851 8.956 200,657 +0.15(+1.75%)
Oct 08, 2018 8.721 8.826 8.688 8.802 101,474 +0.07(+0.84%)
Oct 05, 2018 8.737 8.794 8.713 8.729 119,198 -0.02(-0.19%)
Oct 04, 2018 8.818 8.818 8.713 8.745 155,857 -0.11(-1.28%)
Oct 03, 2018 8.826 8.908 8.810 8.859 168,637 +0.04(+0.46%)
Oct 02, 2018 8.843 8.875 8.802 8.818 122,021 -0.05(-0.55%)
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.