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 )

3.150 -0.010 (-0.32%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 17, 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 (%)
Jun 29, 2018 3.087 3.104 3.047 3.064 610,470 +0.00(+0.15%)
Jun 28, 2018 3.055 3.109 3.029 3.060 330,419 +0.01(+0.29%)
Jun 27, 2018 3.033 3.111 3.033 3.051 431,635 +0.03(+1.03%)
Jun 26, 2018 2.953 3.067 2.931 3.020 386,198 +0.04(+1.49%)
Jun 25, 2018 3.033 3.038 2.971 2.976 527,777 -0.06(-1.90%)
Jun 22, 2018 3.073 3.095 3.002 3.033 554,516 -0.04(-1.16%)
Jun 21, 2018 3.082 3.091 3.067 3.069 359,722 +0.00(+0.00%)
Jun 20, 2018 3.109 3.122 3.051 3.069 502,867 -0.04(-1.14%)
Jun 19, 2018 3.087 3.104 3.082 3.104 369,871 +0.03(+0.87%)
Jun 18, 2018 3.087 3.127 3.064 3.078 538,905 +0.01(+0.29%)
Jun 15, 2018 3.109 3.064 3.069 433,073 -0.04(-1.29%)
Jun 14, 2018 3.042 3.115 3.038 3.109 644,525 +0.08(+2.49%)
Jun 13, 2018 3.063 3.085 3.020 3.033 759,885 -0.03(-1.13%)
Jun 12, 2018 3.085 3.104 3.063 3.068 625,248 -0.03(-0.84%)
Jun 11, 2018 3.094 3.120 3.063 3.094 582,617 +0.00(+0.00%)
Jun 08, 2018 3.020 3.128 3.020 3.094 701,956 +0.06(+2.14%)
Jun 07, 2018 3.085 3.111 3.025 3.029 742,499 -0.07(-2.23%)
Jun 06, 2018 3.038 3.107 3.038 3.098 460,437 +0.05(+1.56%)
Jun 05, 2018 3.033 3.068 3.029 3.051 438,037 +0.00(+0.00%)
Jun 04, 2018 3.072 3.072 3.020 3.051 738,452 -0.03(-0.98%)
Jun 01, 2018 3.107 3.107 3.055 3.081 583,635 +0.00(+0.00%)
May 31, 2018 3.085 3.102 3.033 3.081 653,796 +0.01(+0.35%)
May 30, 2018 3.012 3.081 3.012 3.070 529,504 +0.06(+2.08%)
May 29, 2018 3.007 3.016 2.994 3.007 321,389 +0.00(+0.00%)
May 25, 2018 3.007 3.007 3.007 0 -0.01(-0.43%)
May 24, 2018 3.012 3.038 3.012 3.020 330,272 +0.00(+0.00%)
May 23, 2018 3.020 3.020 3.012 3.020 344,966 +0.01(+0.29%)
May 22, 2018 3.033 3.042 3.007 3.012 358,520 -0.01(-0.43%)
May 21, 2018 3.016 3.041 3.016 3.025 291,756 +0.01(+0.29%)
May 18, 2018 3.025 3.038 2.994 3.016 362,316 -0.00(-0.14%)
May 17, 2018 2.977 3.055 2.977 3.020 599,042 +0.04(+1.45%)
May 16, 2018 2.956 3.012 2.938 2.977 713,440 +0.01(+0.44%)
May 15, 2018 2.917 2.977 2.891 2.964 498,608 +0.05(+1.63%)
May 14, 2018 2.861 2.973 2.856 2.917 842,981 +0.05(+1.65%)
May 11, 2018 2.861 2.900 2.813 2.869 819,275 +0.02(+0.61%)
May 10, 2018 2.822 2.869 2.796 2.852 643,186 +0.05(+1.61%)
May 09, 2018 2.805 2.831 2.783 2.807 614,939 +0.00(+0.08%)
May 08, 2018 2.809 2.835 2.783 2.805 531,530 +0.00(+0.15%)
May 07, 2018 2.783 2.848 2.783 2.800 1,682,086 +0.01(+0.31%)
May 04, 2018 2.805 2.852 2.787 2.792 826,672 -0.01(-0.46%)
May 03, 2018 2.727 2.813 2.727 2.805 648,714 +0.08(+2.85%)
May 02, 2018 2.697 2.744 2.697 2.727 437,509 +0.02(+0.64%)
May 01, 2018 2.589 2.757 2.589 2.710 935,007 +0.06(+2.45%)
Apr 30, 2018 2.654 2.658 2.610 2.645 224,605 -0.00(-0.16%)
Apr 27, 2018 2.563 2.667 2.563 2.649 346,941 +0.09(+3.37%)
Apr 26, 2018 2.585 2.606 2.550 2.563 285,336 -0.02(-0.83%)
Apr 25, 2018 2.597 2.623 2.585 2.585 190,334 -0.03(-1.32%)
Apr 24, 2018 2.619 2.654 2.597 2.619 286,701 +0.01(+0.33%)
Apr 23, 2018 2.623 2.628 2.597 2.610 237,034 +0.00(+0.00%)
Apr 20, 2018 2.585 2.623 2.576 2.610 424,315 +0.02(+0.67%)
Apr 19, 2018 2.619 2.632 2.589 2.593 287,702 -0.02(-0.83%)
Apr 18, 2018 2.649 2.675 2.610 2.615 331,753 -0.03(-1.30%)
Apr 17, 2018 2.632 2.654 2.632 2.649 244,970 +0.03(+0.99%)
Apr 16, 2018 2.654 2.654 2.623 2.623 275,623 -0.02(-0.57%)
Apr 13, 2018 2.675 2.675 2.623 2.638 188,325 -0.03(-1.21%)
Apr 12, 2018 2.654 2.692 2.645 2.671 384,660 +0.01(+0.49%)
Apr 11, 2018 2.641 2.697 2.628 2.658 246,989 +0.01(+0.49%)
Apr 10, 2018 2.679 2.697 2.622 2.645 234,705 -0.03(-1.13%)
Apr 09, 2018 2.679 2.705 2.667 2.675 285,392 -0.01(-0.32%)
Apr 06, 2018 2.697 2.723 2.667 2.684 254,963 -0.02(-0.64%)
Apr 05, 2018 2.705 2.731 2.697 2.701 862,793 +0.01(+0.32%)
Apr 04, 2018 2.654 2.701 2.641 2.692 473,923 +0.03(+0.97%)
Apr 03, 2018 2.649 2.688 2.632 2.667 641,823 +0.01(+0.32%)
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.