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 )

3.030 +0.010 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 13, 2024 3.005 3.015 2.975 2.995 296,746 +0.01(+0.33%)
Jun 12, 2024 2.995 3.025 2.985 2.985 446,538 -0.01(-0.33%)
Jun 11, 2024 3.025 3.044 2.985 2.995 387,068 -0.03(-0.98%)
Jun 10, 2024 3.054 3.064 3.015 3.025 339,013 -0.03(-0.97%)
Jun 07, 2024 3.054 3.064 3.035 3.054 157,112 +0.02(+0.65%)
Jun 06, 2024 3.054 3.074 3.025 3.035 252,485 -0.01(-0.32%)
Jun 05, 2024 3.054 3.054 3.025 3.044 207,914 +0.00(+0.00%)
Jun 04, 2024 3.064 3.094 3.035 3.044 244,412 -0.02(-0.65%)
Jun 03, 2024 3.074 3.093 3.054 3.064 368,254 +0.01(+0.32%)
May 31, 2024 3.064 3.064 3.035 3.054 331,588 +0.02(+0.65%)
May 30, 2024 3.044 3.054 3.025 3.035 213,820 +0.01(+0.33%)
May 29, 2024 3.035 3.035 3.005 3.025 226,659 +0.01(+0.33%)
May 28, 2024 3.064 3.074 3.015 3.015 297,369 -0.03(-1.13%)
May 24, 2024 3.035 3.074 3.025 3.049 230,129 +0.00(+0.16%)
May 23, 2024 3.054 3.064 3.025 3.044 201,807 -0.01(-0.32%)
May 22, 2024 3.094 3.114 3.044 3.054 261,082 -0.02(-0.64%)
May 21, 2024 3.074 3.094 3.044 3.074 255,350 -0.01(-0.32%)
May 20, 2024 3.114 3.122 3.064 3.084 433,498 -0.03(-0.95%)
May 17, 2024 3.123 3.153 3.094 3.114 292,989 -0.01(-0.32%)
May 16, 2024 3.183 3.212 3.109 3.123 492,288 -0.02(-0.78%)
May 15, 2024 3.197 3.197 3.148 3.148 374,685 -0.03(-0.92%)
May 14, 2024 3.178 3.207 3.168 3.178 328,555 +0.02(+0.62%)
May 13, 2024 3.168 3.197 3.148 3.158 310,966 +0.01(+0.31%)
May 10, 2024 3.148 3.178 3.148 3.148 249,229 +0.01(+0.31%)
May 09, 2024 3.148 3.168 3.138 3.138 212,605 -0.01(-0.31%)
May 08, 2024 3.148 3.158 3.138 3.148 146,107 +0.00(+0.00%)
May 07, 2024 3.158 3.178 3.138 3.148 260,438 -0.01(-0.31%)
May 06, 2024 3.129 3.168 3.119 3.158 219,696 +0.05(+1.57%)
May 03, 2024 3.129 3.138 3.090 3.109 333,333 -0.03(-0.93%)
May 02, 2024 3.187 3.187 3.109 3.138 235,324 -0.08(-2.43%)
May 01, 2024 3.168 3.217 3.148 3.217 308,602 +0.07(+2.17%)
Apr 30, 2024 3.138 3.168 3.129 3.148 172,196 -0.01(-0.31%)
Apr 29, 2024 3.148 3.158 3.129 3.158 199,212 +0.03(+0.94%)
Apr 26, 2024 3.138 3.138 3.119 3.129 160,697 +0.01(+0.31%)
Apr 25, 2024 3.138 3.138 3.109 3.119 126,717 -0.02(-0.62%)
Apr 24, 2024 3.109 3.138 3.109 3.138 100,891 +0.02(+0.63%)
Apr 23, 2024 3.129 3.129 3.099 3.119 123,034 +0.00(+0.00%)
Apr 22, 2024 3.109 3.126 3.090 3.119 131,794 +0.03(+0.95%)
Apr 19, 2024 3.060 3.109 3.060 3.090 106,106 +0.00(+0.00%)
Apr 18, 2024 3.060 3.099 3.060 3.090 84,389 +0.03(+0.96%)
Apr 17, 2024 3.031 3.080 3.031 3.060 149,129 +0.03(+0.97%)
Apr 16, 2024 3.050 3.080 3.031 3.031 129,963 +0.00(+0.00%)
Apr 15, 2024 3.109 3.129 3.031 3.031 264,155 -0.06(-2.05%)
Apr 12, 2024 3.094 3.123 3.056 3.094 428,568 +0.00(+0.00%)
Apr 11, 2024 3.085 3.094 3.046 3.094 185,008 +0.03(+0.95%)
Apr 10, 2024 3.065 3.094 3.036 3.065 213,973 -0.04(-1.25%)
Apr 09, 2024 3.104 3.114 3.075 3.104 235,943 +0.02(+0.63%)
Apr 08, 2024 3.056 3.094 3.056 3.085 219,919 +0.02(+0.63%)
Apr 05, 2024 3.075 3.094 3.027 3.065 300,566 +0.03(+0.96%)
Apr 04, 2024 3.104 3.104 3.027 3.036 233,772 -0.04(-1.26%)
Apr 03, 2024 3.065 3.104 3.056 3.075 232,028 +0.01(+0.32%)
Apr 02, 2024 3.056 3.078 3.027 3.065 203,884 +0.03(+0.96%)
Apr 01, 2024 3.085 3.085 3.027 3.036 243,833 -0.03(-0.95%)
Mar 28, 2024 3.065 3.075 3.017 3.065 222,706 +0.03(+0.96%)
Mar 27, 2024 3.007 3.056 2.998 3.036 185,150 +0.04(+1.29%)
Mar 26, 2024 2.949 3.007 2.949 2.998 174,390 +0.04(+1.31%)
Mar 25, 2024 2.959 2.978 2.940 2.959 283,856 +0.03(+0.99%)
Mar 22, 2024 2.940 2.949 2.930 2.930 152,813 -0.01(-0.33%)
Mar 21, 2024 2.969 2.969 2.930 2.940 135,057 -0.01(-0.33%)
Mar 20, 2024 2.959 2.969 2.920 2.949 172,716 -0.01(-0.33%)
Mar 19, 2024 2.940 2.969 2.920 2.959 201,840 +0.05(+1.66%)
Mar 18, 2024 2.930 2.940 2.911 2.911 225,023 -0.04(-1.31%)
Mar 15, 2024 2.959 2.978 2.920 2.949 382,595 -0.04(-1.29%)
Mar 14, 2024 3.056 3.085 2.959 2.988 345,493 -0.08(-2.68%)
Mar 13, 2024 3.051 3.080 3.042 3.070 189,854 +0.02(+0.63%)
Mar 12, 2024 3.022 3.061 3.013 3.051 262,700 +0.05(+1.59%)
Mar 11, 2024 3.003 3.032 2.999 3.003 164,070 +0.00(+0.00%)
Mar 08, 2024 2.994 3.013 2.989 3.003 145,912 +0.02(+0.64%)
Mar 07, 2024 2.994 3.022 2.984 2.984 142,912 +0.00(+0.00%)
Mar 06, 2024 2.975 3.013 2.975 2.984 217,643 +0.01(+0.32%)
Mar 05, 2024 2.955 3.011 2.946 2.975 202,643 +0.01(+0.32%)
Mar 04, 2024 2.975 3.003 2.955 2.965 336,645 +0.02(+0.65%)
Mar 01, 2024 2.975 2.975 2.941 2.946 202,518 -0.01(-0.32%)
Feb 29, 2024 2.965 2.975 2.946 2.955 153,038 +0.02(+0.65%)
Feb 28, 2024 2.946 2.975 2.936 2.936 106,349 -0.01(-0.32%)
Feb 27, 2024 2.917 2.975 2.917 2.946 172,347 +0.02(+0.65%)
Feb 26, 2024 2.955 2.975 2.927 2.927 206,836 -0.03(-0.97%)
Feb 23, 2024 2.936 2.975 2.936 2.955 108,049 +0.02(+0.65%)
Feb 22, 2024 2.936 2.984 2.927 2.936 193,108 +0.00(+0.00%)
Feb 21, 2024 2.975 2.975 2.927 2.936 121,375 -0.02(-0.65%)
Feb 20, 2024 2.984 3.003 2.953 2.955 264,358 -0.04(-1.28%)
Feb 16, 2024 2.994 2.994 2.975 2.994 141,659 +0.01(+0.32%)
Feb 15, 2024 3.003 3.003 2.965 2.984 169,825 +0.03(+0.97%)
Feb 14, 2024 2.965 2.994 2.946 2.955 216,567 +0.01(+0.49%)
Feb 13, 2024 2.960 2.970 2.913 2.941 210,647 -0.02(-0.64%)
Feb 12, 2024 2.922 2.960 2.900 2.960 385,268 +0.06(+1.95%)
Feb 09, 2024 2.875 2.903 2.856 2.903 252,812 +0.04(+1.32%)
Feb 08, 2024 2.875 2.894 2.865 2.865 206,628 -0.01(-0.33%)
Feb 07, 2024 2.856 2.875 2.856 2.875 168,515 +0.01(+0.33%)
Feb 06, 2024 2.856 2.875 2.856 2.865 188,482 -0.01(-0.33%)
Feb 05, 2024 2.865 2.875 2.847 2.875 270,568 -0.01(-0.33%)
Feb 02, 2024 2.894 2.894 2.865 2.884 235,801 -0.01(-0.33%)
Feb 01, 2024 2.894 2.903 2.875 2.894 333,915 +0.01(+0.33%)
Jan 31, 2024 2.875 2.903 2.865 2.884 194,035 +0.00(+0.00%)
Jan 30, 2024 2.894 2.899 2.865 2.884 190,316 -0.01(-0.33%)
Jan 29, 2024 2.903 2.921 2.875 2.894 263,201 +0.01(+0.33%)
Jan 26, 2024 2.875 2.894 2.875 2.884 159,210 +0.04(+1.33%)
Jan 25, 2024 2.894 2.894 2.837 2.847 158,244 -0.01(-0.33%)
Jan 24, 2024 2.894 2.894 2.847 2.856 125,853 -0.03(-0.98%)
Jan 23, 2024 2.875 2.903 2.856 2.884 196,354 +0.01(+0.33%)
Jan 22, 2024 2.847 2.932 2.846 2.875 354,297 +0.03(+1.00%)
Jan 19, 2024 2.818 2.856 2.818 2.847 232,344 +0.02(+0.67%)
Jan 18, 2024 2.837 2.837 2.809 2.828 133,987 +0.02(+0.67%)
Jan 17, 2024 2.837 2.856 2.799 2.809 305,290 -0.03(-1.00%)
Jan 16, 2024 2.856 2.865 2.828 2.837 310,754 +0.00(+0.17%)
Jan 12, 2024 2.814 2.832 2.814 2.832 391,994 +0.01(+0.33%)
Jan 11, 2024 2.842 2.842 2.804 2.823 278,975 +0.01(+0.33%)
Jan 10, 2024 2.823 2.832 2.805 2.814 229,593 +0.01(+0.33%)
Jan 09, 2024 2.786 2.823 2.786 2.804 278,356 +0.01(+0.33%)
Jan 08, 2024 2.776 2.804 2.767 2.795 423,591 +0.03(+1.01%)
Jan 05, 2024 2.739 2.776 2.722 2.767 340,984 +0.03(+1.02%)
Jan 04, 2024 2.702 2.739 2.702 2.739 247,825 +0.02(+0.69%)
Jan 03, 2024 2.711 2.720 2.683 2.720 404,097 +0.03(+1.04%)
Jan 02, 2024 2.673 2.711 2.664 2.692 386,090 +0.02(+0.70%)
Dec 29, 2023 2.683 2.683 2.664 2.673 368,171 +0.00(+0.00%)
Dec 28, 2023 2.692 2.692 2.664 2.673 389,839 -0.02(-0.69%)
Dec 27, 2023 2.673 2.702 2.673 2.692 342,933 +0.00(+0.00%)
Dec 26, 2023 2.692 2.695 2.664 2.692 281,096 -0.01(-0.35%)
Dec 22, 2023 2.683 2.711 2.683 2.702 199,509 +0.02(+0.70%)
Dec 21, 2023 2.683 2.692 2.664 2.683 204,257 +0.02(+0.70%)
Dec 20, 2023 2.692 2.730 2.664 2.664 412,460 -0.03(-1.04%)
Dec 19, 2023 2.692 2.711 2.683 2.692 298,259 +0.00(+0.00%)
Dec 18, 2023 2.673 2.702 2.673 2.692 249,196 +0.02(+0.70%)
Dec 15, 2023 2.720 2.726 2.655 2.673 355,691 -0.04(-1.38%)
Dec 14, 2023 2.692 2.730 2.692 2.711 314,951 +0.01(+0.52%)
Dec 13, 2023 2.697 2.706 2.678 2.697 402,536 +0.00(+0.00%)
Dec 12, 2023 2.715 2.715 2.697 2.697 137,817 -0.01(-0.34%)
Dec 11, 2023 2.706 2.734 2.696 2.706 248,013 -0.01(-0.34%)
Dec 08, 2023 2.697 2.725 2.688 2.715 207,583 +0.01(+0.34%)
Dec 07, 2023 2.706 2.715 2.697 2.706 139,737 +0.01(+0.34%)
Dec 06, 2023 2.715 2.723 2.688 2.697 193,097 +0.00(+0.00%)
Dec 05, 2023 2.725 2.736 2.697 2.697 190,895 -0.06(-2.01%)
Dec 04, 2023 2.715 2.752 2.697 2.752 185,151 +0.06(+2.05%)
Dec 01, 2023 2.688 2.725 2.678 2.697 350,907 +0.01(+0.34%)
Nov 30, 2023 2.660 2.697 2.646 2.688 277,419 -0.01(-0.34%)
Nov 29, 2023 2.678 2.697 2.669 2.697 145,846 +0.02(+0.69%)
Nov 28, 2023 2.678 2.697 2.660 2.678 152,139 +0.03(+1.05%)
Nov 27, 2023 2.669 2.688 2.651 2.651 121,861 -0.03(-1.03%)
Nov 24, 2023 2.688 2.688 2.651 2.678 75,174 +0.03(+1.05%)
Nov 22, 2023 2.678 2.688 2.651 2.651 178,000 -0.01(-0.35%)
Nov 21, 2023 2.678 2.688 2.660 2.660 101,954 -0.04(-1.37%)
Nov 20, 2023 2.697 2.706 2.660 2.697 207,926 +0.01(+0.34%)
Nov 17, 2023 2.632 2.697 2.632 2.688 194,639 +0.06(+2.11%)
Nov 16, 2023 2.678 2.715 2.632 2.632 347,805 -0.07(-2.73%)
Nov 15, 2023 2.715 2.725 2.688 2.706 229,077 -0.01(-0.51%)
Nov 14, 2023 2.711 2.738 2.702 2.720 400,649 +0.00(+0.00%)
Nov 13, 2023 2.693 2.738 2.693 2.720 228,089 +0.03(+1.02%)
Nov 10, 2023 2.720 2.729 2.693 2.693 134,302 +0.02(+0.68%)
Nov 09, 2023 2.693 2.720 2.674 2.674 151,908 -0.04(-1.35%)
Nov 08, 2023 2.693 2.720 2.647 2.711 154,277 +0.03(+1.02%)
Nov 07, 2023 2.674 2.729 2.656 2.683 270,433 -0.03(-1.01%)
Nov 06, 2023 2.766 2.766 2.693 2.711 193,058 -0.06(-2.30%)
Nov 03, 2023 2.720 2.784 2.702 2.775 221,403 +0.07(+2.70%)
Nov 02, 2023 2.656 2.720 2.656 2.702 221,708 +0.04(+1.37%)
Nov 01, 2023 2.638 2.693 2.638 2.665 168,997 +0.03(+1.04%)
Oct 31, 2023 2.601 2.656 2.601 2.638 154,988 +0.05(+2.12%)
Oct 30, 2023 2.629 2.641 2.574 2.583 260,063 -0.05(-1.74%)
Oct 27, 2023 2.656 2.665 2.620 2.629 178,316 -0.01(-0.35%)
Oct 26, 2023 2.629 2.656 2.620 2.638 189,620 +0.00(+0.00%)
Oct 25, 2023 2.647 2.693 2.620 2.638 168,516 +0.00(+0.00%)
Oct 24, 2023 2.638 2.683 2.638 2.638 111,625 +0.01(+0.35%)
Oct 23, 2023 2.656 2.674 2.629 2.629 199,890 -0.05(-1.71%)
Oct 20, 2023 2.711 2.718 2.665 2.674 162,527 -0.05(-2.01%)
Oct 19, 2023 2.784 2.784 2.702 2.729 223,955 -0.01(-0.33%)
Oct 18, 2023 2.802 2.802 2.738 2.738 223,636 -0.08(-2.91%)
Oct 17, 2023 2.775 2.820 2.771 2.820 151,051 +0.03(+0.98%)
Oct 16, 2023 2.811 2.848 2.784 2.793 240,543 -0.00(-0.16%)
Oct 13, 2023 2.779 2.816 2.761 2.798 396,510 +0.05(+1.64%)
Oct 12, 2023 2.752 2.770 2.725 2.752 230,128 +0.00(+0.00%)
Oct 11, 2023 2.743 2.761 2.725 2.752 158,713 +0.00(+0.00%)
Oct 10, 2023 2.734 2.761 2.718 2.752 219,385 +0.04(+1.33%)
Oct 09, 2023 2.680 2.734 2.680 2.716 230,178 -0.01(-0.33%)
Oct 06, 2023 2.707 2.734 2.689 2.725 124,498 +0.02(+0.67%)
Oct 05, 2023 2.680 2.734 2.671 2.707 175,472 +0.03(+1.01%)
Oct 04, 2023 2.671 2.698 2.653 2.680 161,873 +0.03(+1.02%)
Oct 03, 2023 2.707 2.716 2.644 2.653 231,863 -0.04(-1.34%)
Oct 02, 2023 2.707 2.751 2.680 2.689 427,521 -0.03(-1.00%)
Sep 29, 2023 2.725 2.743 2.698 2.716 340,053 +0.02(+0.67%)
Sep 28, 2023 2.689 2.698 2.644 2.698 129,211 -0.01(-0.33%)
Sep 27, 2023 2.617 2.770 2.599 2.707 419,391 +0.11(+4.17%)
Sep 26, 2023 2.635 2.653 2.599 2.599 280,288 -0.03(-1.03%)
Sep 25, 2023 2.635 2.661 2.626 2.626 167,580 -0.01(-0.34%)
Sep 22, 2023 2.671 2.671 2.617 2.635 209,001 -0.02(-0.68%)
Sep 21, 2023 2.689 2.698 2.644 2.653 157,829 -0.03(-1.01%)
Sep 20, 2023 2.680 2.707 2.680 2.680 159,058 -0.01(-0.34%)
Sep 19, 2023 2.662 2.698 2.644 2.689 251,375 +0.03(+1.02%)
Sep 18, 2023 2.743 2.743 2.653 2.662 415,853 -0.05(-1.99%)
Sep 15, 2023 2.761 2.770 2.707 2.716 215,740 -0.05(-1.95%)
Sep 14, 2023 2.707 2.770 2.662 2.770 394,871 +0.09(+3.54%)
Sep 13, 2023 2.693 2.701 2.676 2.676 528,428 -0.01(-0.32%)
Sep 12, 2023 2.710 2.710 2.676 2.684 275,310 -0.02(-0.63%)
Sep 11, 2023 2.701 2.710 2.676 2.701 481,816 +0.02(+0.64%)
Sep 08, 2023 2.667 2.693 2.659 2.684 376,289 +0.03(+0.97%)
Sep 07, 2023 2.659 2.667 2.641 2.659 248,275 -0.01(-0.32%)
Sep 06, 2023 2.659 2.684 2.641 2.667 266,938 +0.03(+0.97%)
Sep 05, 2023 2.667 2.684 2.633 2.641 306,897 -0.03(-0.96%)
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.