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 )

3.095 +0.015 (+0.49%)
Streaming Delayed Price Updated: 1:51 PM EDT, Jun 6, 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 (%)
Sep 29, 2023 2.757 2.775 2.730 2.748 336,125 +0.02(+0.67%)
Sep 28, 2023 2.721 2.730 2.675 2.730 127,718 -0.01(-0.33%)
Sep 27, 2023 2.648 2.803 2.629 2.739 414,546 +0.11(+4.17%)
Sep 26, 2023 2.666 2.684 2.629 2.629 277,051 -0.03(-1.03%)
Sep 25, 2023 2.666 2.692 2.657 2.657 165,644 -0.01(-0.34%)
Sep 22, 2023 2.702 2.702 2.648 2.666 206,587 -0.02(-0.68%)
Sep 21, 2023 2.721 2.730 2.675 2.684 156,006 -0.03(-1.01%)
Sep 20, 2023 2.712 2.739 2.712 2.712 157,221 -0.01(-0.34%)
Sep 19, 2023 2.693 2.730 2.675 2.721 248,471 +0.03(+1.02%)
Sep 18, 2023 2.775 2.775 2.684 2.693 411,050 -0.05(-1.99%)
Sep 15, 2023 2.794 2.803 2.739 2.748 213,248 -0.05(-1.95%)
Sep 14, 2023 2.739 2.803 2.693 2.803 390,310 +0.10(+3.54%)
Sep 13, 2023 2.724 2.733 2.707 2.707 522,324 -0.01(-0.32%)
Sep 12, 2023 2.742 2.742 2.707 2.716 272,130 -0.02(-0.63%)
Sep 11, 2023 2.733 2.742 2.707 2.733 476,250 +0.02(+0.64%)
Sep 08, 2023 2.698 2.724 2.690 2.716 371,942 +0.03(+0.97%)
Sep 07, 2023 2.690 2.698 2.672 2.690 245,407 -0.01(-0.32%)
Sep 06, 2023 2.690 2.716 2.672 2.698 263,855 +0.03(+0.97%)
Sep 05, 2023 2.698 2.716 2.664 2.672 303,352 -0.03(-0.96%)
Sep 01, 2023 2.707 2.742 2.681 2.698 356,712 +0.01(+0.32%)
Aug 31, 2023 2.750 2.768 2.664 2.690 692,710 -0.03(-1.27%)
Aug 30, 2023 2.794 2.802 2.724 2.724 433,717 -0.07(-2.48%)
Aug 29, 2023 2.750 2.802 2.742 2.794 409,218 +0.06(+2.22%)
Aug 28, 2023 2.724 2.768 2.716 2.733 317,380 +0.03(+1.29%)
Aug 25, 2023 2.690 2.724 2.664 2.698 267,103 +0.03(+0.97%)
Aug 24, 2023 2.672 2.698 2.655 2.672 343,520 +0.01(+0.33%)
Aug 23, 2023 2.603 2.733 2.603 2.664 301,846 +0.05(+1.99%)
Aug 22, 2023 2.646 2.672 2.594 2.612 406,282 -0.04(-1.63%)
Aug 21, 2023 2.724 2.750 2.612 2.655 431,077 -0.09(-3.16%)
Aug 18, 2023 2.690 2.750 2.681 2.742 282,100 +0.01(+0.32%)
Aug 17, 2023 2.750 2.811 2.718 2.733 331,507 -0.02(-0.63%)
Aug 16, 2023 2.785 2.841 2.750 2.750 481,928 -0.07(-2.61%)
Aug 15, 2023 2.764 2.824 2.760 2.824 529,343 +0.06(+2.33%)
Aug 14, 2023 2.704 2.781 2.670 2.760 693,285 +0.06(+2.06%)
Aug 11, 2023 2.635 2.704 2.618 2.704 403,915 +0.09(+3.62%)
Aug 10, 2023 2.609 2.635 2.575 2.609 275,976 +0.05(+2.01%)
Aug 09, 2023 2.567 2.601 2.549 2.558 210,850 -0.01(-0.33%)
Aug 08, 2023 2.584 2.592 2.532 2.567 311,234 -0.03(-0.99%)
Aug 07, 2023 2.652 2.652 2.584 2.592 362,443 -0.02(-0.66%)
Aug 04, 2023 2.627 2.652 2.601 2.609 271,518 -0.01(-0.33%)
Aug 03, 2023 2.618 2.652 2.592 2.618 265,902 -0.02(-0.65%)
Aug 02, 2023 2.644 2.661 2.592 2.635 356,373 +0.01(+0.33%)
Aug 01, 2023 2.618 2.670 2.618 2.627 356,863 +0.01(+0.33%)
Jul 31, 2023 2.635 2.661 2.618 2.618 371,155 +0.01(+0.33%)
Jul 28, 2023 2.635 2.635 2.588 2.609 213,288 +0.02(+0.66%)
Jul 27, 2023 2.592 2.635 2.584 2.592 344,829 +0.00(+0.00%)
Jul 26, 2023 2.567 2.592 2.541 2.592 266,009 +0.06(+2.37%)
Jul 25, 2023 2.567 2.575 2.532 2.532 174,896 -0.02(-0.67%)
Jul 24, 2023 2.558 2.567 2.524 2.549 294,444 +0.03(+1.37%)
Jul 21, 2023 2.567 2.601 2.515 2.515 211,007 -0.02(-0.68%)
Jul 20, 2023 2.609 2.609 2.498 2.532 356,691 -0.06(-2.32%)
Jul 19, 2023 2.567 2.592 2.567 2.592 177,707 +0.03(+1.34%)
Jul 18, 2023 2.567 2.575 2.549 2.558 304,437 +0.03(+1.36%)
Jul 17, 2023 2.541 2.558 2.506 2.524 241,722 +0.01(+0.34%)
Jul 14, 2023 2.584 2.584 2.511 2.515 286,917 -0.06(-2.50%)
Jul 13, 2023 2.546 2.579 2.520 2.579 677,060 +0.07(+2.70%)
Jul 12, 2023 2.444 2.529 2.435 2.512 487,529 +0.07(+2.78%)
Jul 11, 2023 2.444 2.444 2.401 2.444 336,751 +0.03(+1.05%)
Jul 10, 2023 2.418 2.435 2.367 2.418 434,823 +0.05(+2.15%)
Jul 07, 2023 2.325 2.397 2.321 2.367 418,675 +0.04(+1.82%)
Jul 06, 2023 2.333 2.342 2.291 2.325 153,270 +0.00(+0.00%)
Jul 05, 2023 2.316 2.325 2.283 2.325 284,770 +0.01(+0.37%)
Jul 03, 2023 2.282 2.325 2.274 2.316 280,947 +0.07(+3.02%)
Jun 30, 2023 2.265 2.308 2.249 2.249 524,734 -0.01(-0.38%)
Jun 29, 2023 2.232 2.257 2.215 2.257 164,839 +0.02(+0.76%)
Jun 28, 2023 2.215 2.270 2.215 2.240 301,078 +0.03(+1.15%)
Jun 27, 2023 2.223 2.249 2.206 2.215 280,802 -0.02(-0.76%)
Jun 26, 2023 2.223 2.240 2.206 2.232 369,014 -0.01(-0.38%)
Jun 23, 2023 2.274 2.282 2.223 2.240 674,135 -0.04(-1.86%)
Jun 22, 2023 2.291 2.299 2.282 2.282 287,204 +0.00(+0.00%)
Jun 21, 2023 2.299 2.299 2.282 2.282 152,337 +0.00(+0.00%)
Jun 20, 2023 2.299 2.308 2.282 2.282 268,496 -0.03(-1.10%)
Jun 16, 2023 2.316 2.316 2.291 2.308 220,944 -0.01(-0.37%)
Jun 15, 2023 2.299 2.308 2.292 2.316 196,129 -0.25(-9.91%)
May 08, 2023 2.522 2.571 2.522 2.571 255,479 +0.05(+1.97%)
May 05, 2023 2.497 2.546 2.488 2.522 180,910 +0.04(+1.67%)
May 04, 2023 2.497 2.530 2.472 2.480 338,973 -0.02(-0.66%)
May 03, 2023 2.530 2.538 2.497 2.497 212,203 -0.02(-0.99%)
May 02, 2023 2.546 2.551 2.497 2.522 305,652 -0.02(-0.65%)
May 01, 2023 2.530 2.555 2.522 2.538 195,984 -0.02(-0.65%)
Apr 28, 2023 2.530 2.563 2.513 2.555 138,102 +0.03(+1.32%)
Apr 27, 2023 2.513 2.522 2.497 2.522 114,043 +0.02(+1.00%)
Apr 26, 2023 2.513 2.530 2.497 2.497 136,395 +0.00(+0.00%)
Apr 25, 2023 2.538 2.546 2.497 2.497 133,915 -0.05(-1.95%)
Apr 24, 2023 2.538 2.555 2.522 2.546 88,787 +0.02(+0.66%)
Apr 21, 2023 2.530 2.538 2.505 2.530 68,509 +0.02(+0.66%)
Apr 20, 2023 2.546 2.548 2.505 2.513 195,286 -0.04(-1.62%)
Apr 19, 2023 2.563 2.571 2.538 2.555 89,129 -0.02(-0.65%)
Apr 18, 2023 2.588 2.588 2.563 2.571 140,654 -0.02(-0.64%)
Apr 17, 2023 2.580 2.596 2.571 2.588 94,750 +0.00(+0.00%)
Apr 14, 2023 2.604 2.604 2.571 2.588 150,925 -0.02(-0.64%)
Apr 13, 2023 2.580 2.604 2.563 2.604 139,839 +0.03(+1.13%)
Apr 12, 2023 2.567 2.592 2.551 2.575 194,437 +0.02(+0.64%)
Apr 11, 2023 2.559 2.592 2.559 2.559 144,833 -0.01(-0.32%)
Apr 10, 2023 2.567 2.584 2.551 2.567 159,099 +0.02(+0.97%)
Apr 06, 2023 2.575 2.575 2.534 2.543 145,331 -0.02(-0.64%)
Apr 05, 2023 2.567 2.575 2.551 2.559 67,884 -0.01(-0.32%)
Apr 04, 2023 2.575 2.584 2.543 2.567 120,944 +0.01(+0.32%)
Apr 03, 2023 2.616 2.625 2.543 2.559 192,564 -0.03(-1.27%)
Mar 31, 2023 2.592 2.641 2.588 2.592 182,731 +0.04(+1.61%)
Mar 30, 2023 2.600 2.625 2.543 2.551 217,572 -0.07(-2.51%)
Mar 29, 2023 2.526 2.625 2.508 2.616 234,151 +0.13(+5.28%)
Mar 28, 2023 2.510 2.543 2.477 2.485 145,250 -0.02(-0.98%)
Mar 27, 2023 2.584 2.584 2.477 2.510 175,201 -0.04(-1.61%)
Mar 24, 2023 2.510 2.551 2.461 2.551 100,183 +0.05(+1.97%)
Mar 23, 2023 2.518 2.575 2.502 2.502 156,141 -0.02(-0.65%)
Mar 22, 2023 2.559 2.567 2.510 2.518 193,038 -0.01(-0.32%)
Mar 21, 2023 2.567 2.584 2.493 2.526 259,636 +0.01(+0.33%)
Mar 20, 2023 2.518 2.633 2.518 2.518 131,473 +0.01(+0.33%)
Mar 17, 2023 2.616 2.641 2.510 2.510 296,215 -0.11(-4.38%)
Mar 16, 2023 2.559 2.649 2.559 2.625 175,960 +0.05(+1.75%)
Mar 15, 2023 2.612 2.620 2.547 2.580 207,394 -0.06(-2.45%)
Mar 14, 2023 2.596 2.693 2.596 2.644 238,087 +0.09(+3.49%)
Mar 13, 2023 2.628 2.677 2.523 2.555 439,258 -0.07(-2.78%)
Mar 10, 2023 2.742 2.823 2.604 2.628 268,075 -0.12(-4.42%)
Mar 09, 2023 2.872 2.888 2.750 2.750 409,914 -0.11(-3.97%)
Mar 08, 2023 2.896 2.900 2.847 2.863 88,555 -0.02(-0.56%)
Mar 07, 2023 2.888 2.928 2.847 2.880 210,863 -0.02(-0.56%)
Mar 06, 2023 2.904 2.945 2.896 2.896 183,454 -0.02(-0.56%)
Mar 03, 2023 2.945 2.945 2.896 2.912 134,520 -0.02(-0.83%)
Mar 02, 2023 2.880 2.936 2.849 2.936 116,723 +0.04(+1.40%)
Mar 01, 2023 2.863 2.912 2.831 2.896 257,185 +0.06(+2.00%)
Feb 28, 2023 2.863 2.961 2.831 2.839 224,373 +0.00(+0.00%)
Feb 27, 2023 2.904 2.932 2.831 2.839 174,132 -0.06(-1.96%)
Feb 24, 2023 2.863 2.969 2.855 2.896 212,641 +0.05(+1.71%)
Feb 23, 2023 2.904 2.904 2.847 2.847 149,713 -0.03(-1.13%)
Feb 22, 2023 2.831 2.896 2.831 2.880 102,291 +0.05(+1.72%)
Feb 21, 2023 2.920 2.920 2.799 2.831 161,036 -0.08(-2.79%)
Feb 17, 2023 2.912 2.920 2.896 2.912 77,279 +0.00(+0.00%)
Feb 16, 2023 2.872 2.920 2.839 2.912 240,986 +0.06(+1.99%)
Feb 15, 2023 2.839 2.880 2.782 2.855 90,675 +0.01(+0.28%)
Feb 14, 2023 2.872 2.896 2.839 2.847 80,340 -0.05(-1.68%)
Feb 13, 2023 2.896 2.904 2.880 2.896 119,240 +0.01(+0.42%)
Feb 10, 2023 2.811 2.892 2.811 2.884 250,835 +0.03(+1.13%)
Feb 09, 2023 2.900 2.908 2.828 2.852 143,770 -0.02(-0.84%)
Feb 08, 2023 2.948 2.956 2.852 2.876 266,622 -0.06(-2.19%)
Feb 07, 2023 2.852 2.972 2.850 2.940 216,807 +0.09(+3.10%)
Feb 06, 2023 2.884 2.904 2.844 2.852 136,867 -0.02(-0.84%)
Feb 03, 2023 2.908 2.932 2.859 2.876 169,502 -0.03(-1.10%)
Feb 02, 2023 2.948 2.956 2.892 2.908 228,755 +0.01(+0.28%)
Feb 01, 2023 2.892 2.940 2.892 2.900 203,116 -0.02(-0.82%)
Jan 31, 2023 2.860 2.932 2.836 2.924 239,458 +0.10(+3.41%)
Jan 30, 2023 2.852 2.916 2.811 2.828 146,209 -0.03(-1.12%)
Jan 27, 2023 2.755 2.896 2.747 2.860 247,602 +0.11(+4.09%)
Jan 26, 2023 2.779 2.779 2.731 2.747 118,755 +0.01(+0.29%)
Jan 25, 2023 2.723 2.755 2.715 2.739 65,813 +0.00(+0.00%)
Jan 24, 2023 2.739 2.795 2.699 2.739 173,526 +0.01(+0.29%)
Jan 23, 2023 2.787 2.852 2.627 2.731 491,247 -0.04(-1.45%)
Jan 20, 2023 2.771 2.787 2.747 2.771 91,518 +0.02(+0.88%)
Jan 19, 2023 2.771 2.803 2.731 2.747 145,399 -0.06(-2.01%)
Jan 18, 2023 2.868 2.868 2.779 2.803 228,445 -0.06(-2.24%)
Jan 17, 2023 2.819 2.868 2.819 2.868 178,006 +0.06(+2.00%)
Jan 13, 2023 2.803 2.876 2.779 2.811 183,598 +0.00(+0.14%)
Jan 12, 2023 2.704 2.927 2.672 2.807 589,432 +0.11(+4.13%)
Jan 11, 2023 2.688 2.704 2.664 2.696 188,482 +0.02(+0.89%)
Jan 10, 2023 2.624 2.676 2.624 2.672 168,344 +0.01(+0.30%)
Jan 09, 2023 2.617 2.696 2.609 2.664 236,684 +0.06(+2.13%)
Jan 06, 2023 2.577 2.624 2.553 2.609 158,625 +0.06(+2.50%)
Jan 05, 2023 2.537 2.569 2.513 2.545 178,779 +0.00(+0.00%)
Jan 04, 2023 2.497 2.545 2.492 2.545 116,499 +0.06(+2.24%)
Jan 03, 2023 2.473 2.521 2.418 2.489 226,682 +0.01(+0.32%)
Dec 30, 2022 2.394 2.489 2.394 2.481 274,246 +0.09(+3.65%)
Dec 29, 2022 2.386 2.410 2.368 2.394 240,632 +0.05(+2.03%)
Dec 28, 2022 2.362 2.410 2.346 2.346 212,863 -0.01(-0.34%)
Dec 27, 2022 2.386 2.410 2.338 2.354 282,780 -0.03(-1.33%)
Dec 23, 2022 2.394 2.418 2.374 2.386 103,812 +0.01(+0.33%)
Dec 22, 2022 2.386 2.402 2.354 2.378 223,807 -0.02(-0.66%)
Dec 21, 2022 2.457 2.457 2.394 2.394 159,287 +0.01(+0.33%)
Dec 20, 2022 2.394 2.442 2.378 2.386 228,678 -0.03(-1.32%)
Dec 19, 2022 2.457 2.473 2.402 2.418 147,107 -0.02(-0.98%)
Dec 16, 2022 2.497 2.497 2.434 2.442 233,037 -0.06(-2.23%)
Dec 15, 2022 2.473 2.529 2.465 2.497 121,138 -0.00(-0.16%)
Dec 14, 2022 2.501 2.525 2.478 2.501 244,371 +0.00(+0.00%)
Dec 13, 2022 2.541 2.556 2.462 2.501 209,953 -0.02(-0.62%)
Dec 12, 2022 2.517 2.541 2.501 2.517 90,023 +0.02(+0.63%)
Dec 09, 2022 2.470 2.517 2.470 2.501 65,424 +0.04(+1.60%)
Dec 08, 2022 2.446 2.548 2.438 2.462 143,167 +0.02(+0.97%)
Dec 07, 2022 2.470 2.500 2.438 2.438 96,211 -0.05(-1.90%)
Dec 06, 2022 2.525 2.541 2.454 2.486 156,583 -0.02(-0.94%)
Dec 05, 2022 2.541 2.541 2.493 2.509 107,060 -0.02(-0.93%)
Dec 02, 2022 2.509 2.541 2.493 2.533 102,531 +0.04(+1.58%)
Dec 01, 2022 2.493 2.541 2.487 2.493 183,197 +0.02(+0.63%)
Nov 30, 2022 2.454 2.493 2.430 2.478 206,452 +0.05(+1.94%)
Nov 29, 2022 2.423 2.446 2.383 2.430 159,628 +0.02(+0.98%)
Nov 28, 2022 2.360 2.430 2.352 2.407 185,716 +0.04(+1.66%)
Nov 25, 2022 2.360 2.383 2.352 2.368 143,374 +0.02(+0.67%)
Nov 23, 2022 2.344 2.368 2.328 2.352 187,182 +0.01(+0.34%)
Nov 22, 2022 2.352 2.383 2.340 2.344 182,664 -0.02(-1.00%)
Nov 21, 2022 2.399 2.399 2.344 2.368 177,524 +0.01(+0.33%)
Nov 18, 2022 2.399 2.407 2.360 2.360 130,618 -0.04(-1.64%)
Nov 17, 2022 2.375 2.430 2.350 2.399 139,430 +0.02(+0.99%)
Nov 16, 2022 2.430 2.453 2.344 2.375 358,174 -0.07(-2.89%)
Nov 15, 2022 2.454 2.509 2.427 2.446 174,666 +0.00(+0.16%)
Nov 14, 2022 2.489 2.512 2.413 2.442 297,476 -0.02(-0.63%)
Nov 11, 2022 2.489 2.512 2.442 2.458 176,831 -0.02(-0.94%)
Nov 10, 2022 2.450 2.489 2.419 2.481 119,204 +0.06(+2.57%)
Nov 09, 2022 2.442 2.487 2.411 2.419 123,537 -0.02(-0.64%)
Nov 08, 2022 2.434 2.442 2.403 2.434 181,374 +0.02(+0.97%)
Nov 07, 2022 2.388 2.449 2.364 2.411 133,177 +0.07(+2.99%)
Nov 04, 2022 2.341 2.364 2.310 2.341 106,757 +0.01(+0.33%)
Nov 03, 2022 2.318 2.364 2.318 2.333 78,439 -0.02(-0.66%)
Nov 02, 2022 2.364 2.380 2.318 2.349 167,881 -0.01(-0.33%)
Nov 01, 2022 2.341 2.388 2.302 2.357 206,191 +0.05(+2.02%)
Oct 31, 2022 2.333 2.349 2.271 2.310 194,914 +0.00(+0.00%)
Oct 28, 2022 2.318 2.341 2.263 2.310 157,830 +0.01(+0.34%)
Oct 27, 2022 2.333 2.333 2.271 2.302 204,237 -0.01(-0.34%)
Oct 26, 2022 2.333 2.341 2.294 2.310 155,053 -0.02(-0.67%)
Oct 25, 2022 2.302 2.349 2.271 2.326 180,869 +0.04(+1.70%)
Oct 24, 2022 2.263 2.302 2.224 2.287 169,766 +0.04(+1.73%)
Oct 21, 2022 2.263 2.287 2.232 2.248 135,075 -0.01(-0.34%)
Oct 20, 2022 2.287 2.310 2.256 2.256 94,306 -0.02(-1.02%)
Oct 19, 2022 2.302 2.326 2.240 2.279 153,850 -0.01(-0.34%)
Oct 18, 2022 2.310 2.331 2.271 2.287 102,022 +0.00(+0.00%)
Oct 17, 2022 2.333 2.333 2.279 2.287 153,275 +0.00(+0.00%)
Oct 14, 2022 2.326 2.403 2.271 2.287 114,526 -0.05(-2.16%)
Oct 13, 2022 2.299 2.353 2.276 2.337 192,828 +0.04(+1.67%)
Oct 12, 2022 2.260 2.306 2.259 2.299 199,509 +0.02(+1.01%)
Oct 11, 2022 2.245 2.283 2.168 2.276 167,549 +0.05(+2.07%)
Oct 10, 2022 2.353 2.365 2.183 2.230 245,867 -0.12(-5.23%)
Oct 07, 2022 2.353 2.406 2.314 2.353 203,251 -0.02(-0.65%)
Oct 06, 2022 2.406 2.422 2.337 2.368 129,546 -0.03(-1.28%)
Oct 05, 2022 2.391 2.422 2.368 2.399 136,930 -0.01(-0.32%)
Oct 04, 2022 2.376 2.453 2.368 2.406 185,576 +0.05(+2.29%)
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.