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

Oxford Square Capital Corp (NQ: OXSQ )

2.980 -0.050 (-1.64%)
Streaming Delayed Price Updated: 10:39 AM EDT, Jun 14, 2024 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 (%)
Oct 31, 2019 2.638 2.679 2.612 2.633 700,012 -0.03(-0.97%)
Oct 30, 2019 2.932 3.004 2.587 2.659 2,300,948 -0.39(-12.69%)
Oct 29, 2019 3.014 3.056 3.014 3.045 225,730 +0.02(+0.51%)
Oct 28, 2019 3.030 3.050 3.014 3.030 309,515 +0.00(+0.00%)
Oct 25, 2019 3.014 3.061 3.009 3.030 340,009 +0.01(+0.17%)
Oct 24, 2019 3.061 3.071 3.025 3.025 250,623 -0.04(-1.18%)
Oct 23, 2019 3.061 3.071 3.053 3.061 126,785 +0.00(+0.00%)
Oct 22, 2019 3.050 3.061 3.035 3.061 211,760 +0.02(+0.68%)
Oct 21, 2019 3.081 3.081 3.040 3.040 198,517 -0.02(-0.51%)
Oct 18, 2019 3.087 3.087 3.030 3.056 392,990 +0.01(+0.29%)
Oct 17, 2019 3.057 3.066 3.032 3.047 297,645 +0.00(+0.00%)
Oct 16, 2019 3.011 3.083 3.006 3.047 369,247 +0.04(+1.18%)
Oct 15, 2019 2.991 3.019 2.991 3.011 186,639 +0.03(+1.03%)
Oct 14, 2019 3.001 3.001 2.976 2.981 216,768 -0.02(-0.51%)
Oct 11, 2019 2.965 3.011 2.965 2.996 284,981 +0.04(+1.38%)
Oct 10, 2019 2.940 2.991 2.935 2.955 292,944 +0.02(+0.52%)
Oct 09, 2019 2.976 2.986 2.930 2.940 489,321 -0.04(-1.37%)
Oct 08, 2019 3.016 3.036 2.970 2.981 485,605 -0.06(-2.01%)
Oct 07, 2019 3.067 3.067 3.006 3.042 611,916 -0.03(-0.83%)
Oct 04, 2019 3.021 3.067 3.021 3.067 277,916 +0.05(+1.52%)
Oct 03, 2019 3.062 3.088 3.021 3.021 553,249 -0.04(-1.33%)
Oct 02, 2019 3.164 3.164 3.062 3.062 626,726 -0.11(-3.38%)
Oct 01, 2019 3.179 3.200 3.149 3.169 251,408 -0.01(-0.16%)
Sep 30, 2019 3.205 3.210 3.174 3.174 235,178 -0.02(-0.64%)
Sep 27, 2019 3.205 3.205 3.169 3.195 178,800 +0.00(+0.00%)
Sep 26, 2019 3.179 3.202 3.164 3.195 218,582 +0.01(+0.32%)
Sep 25, 2019 3.190 3.190 3.159 3.184 221,699 +0.00(+0.00%)
Sep 24, 2019 3.205 3.208 3.179 3.184 270,717 -0.01(-0.32%)
Sep 23, 2019 3.246 3.246 3.164 3.195 484,583 -0.08(-2.34%)
Sep 20, 2019 3.174 3.271 3.164 3.271 868,292 +0.11(+3.50%)
Sep 19, 2019 3.171 3.171 3.150 3.160 249,312 -0.01(-0.32%)
Sep 18, 2019 3.166 3.186 3.150 3.171 348,028 +0.01(+0.16%)
Sep 17, 2019 3.171 3.171 3.135 3.166 176,034 +0.00(+0.00%)
Sep 16, 2019 3.166 3.186 3.145 3.166 181,721 -0.01(-0.32%)
Sep 13, 2019 3.140 3.181 3.140 3.176 235,288 +0.05(+1.45%)
Sep 12, 2019 3.115 3.155 3.115 3.130 533,115 +0.02(+0.65%)
Sep 11, 2019 3.100 3.130 3.098 3.110 264,763 +0.02(+0.65%)
Sep 10, 2019 3.090 3.105 3.080 3.090 185,382 -0.01(-0.33%)
Sep 09, 2019 3.085 3.100 3.055 3.100 259,035 +0.03(+0.82%)
Sep 06, 2019 3.090 3.095 3.045 3.075 268,618 -0.02(-0.49%)
Sep 05, 2019 3.060 3.095 3.050 3.090 344,309 +0.05(+1.49%)
Sep 04, 2019 3.090 3.100 3.045 3.045 292,803 -0.03(-0.82%)
Sep 03, 2019 3.100 3.110 3.060 3.070 431,387 -0.04(-1.14%)
Aug 30, 2019 3.080 3.120 3.075 3.105 436,256 +0.03(+0.82%)
Aug 29, 2019 3.100 3.125 3.060 3.080 377,676 -0.02(-0.49%)
Aug 28, 2019 3.100 3.125 3.095 3.095 206,272 +0.00(+0.00%)
Aug 27, 2019 3.130 3.166 3.095 3.095 309,236 -0.03(-0.81%)
Aug 26, 2019 3.120 3.176 3.120 3.120 252,772 -0.01(-0.32%)
Aug 23, 2019 3.181 3.196 3.120 3.130 405,704 -0.05(-1.58%)
Aug 22, 2019 3.211 3.221 3.160 3.181 451,032 -0.01(-0.21%)
Aug 21, 2019 3.192 3.202 3.172 3.187 296,726 +0.00(+0.16%)
Aug 20, 2019 3.167 3.192 3.167 3.182 306,086 +0.01(+0.31%)
Aug 19, 2019 3.172 3.182 3.152 3.172 294,572 +0.02(+0.79%)
Aug 16, 2019 3.127 3.177 3.127 3.147 290,911 +0.03(+0.96%)
Aug 15, 2019 3.147 3.187 3.097 3.117 477,801 -0.03(-1.11%)
Aug 14, 2019 3.172 3.176 3.142 3.152 402,166 -0.03(-0.94%)
Aug 13, 2019 3.157 3.197 3.152 3.182 289,839 +0.01(+0.31%)
Aug 12, 2019 3.192 3.202 3.152 3.172 335,791 -0.01(-0.31%)
Aug 09, 2019 3.187 3.207 3.172 3.182 355,068 -0.00(-0.16%)
Aug 08, 2019 3.132 3.207 3.132 3.187 329,917 +0.05(+1.59%)
Aug 07, 2019 3.137 3.157 3.127 3.137 276,867 -0.00(-0.16%)
Aug 06, 2019 3.152 3.192 3.127 3.142 582,192 -0.01(-0.32%)
Aug 05, 2019 3.237 3.237 3.137 3.152 597,233 -0.09(-2.77%)
Aug 02, 2019 3.252 3.278 3.233 3.242 423,837 -0.04(-1.22%)
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.