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 )

3.220 -0.010 (-0.31%)
Streaming Delayed Price Updated: 11:22 AM EDT, Apr 30, 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 (%)
Apr 29, 2024 3.220 3.230 3.200 3.230 194,771 +0.03(+0.94%)
Apr 26, 2024 3.210 3.210 3.190 3.200 157,115 +0.01(+0.31%)
Apr 25, 2024 3.210 3.210 3.180 3.190 123,892 -0.02(-0.62%)
Apr 24, 2024 3.180 3.210 3.180 3.210 98,642 +0.02(+0.63%)
Apr 23, 2024 3.200 3.200 3.170 3.190 120,291 +0.00(+0.00%)
Apr 22, 2024 3.180 3.197 3.160 3.190 128,856 +0.03(+0.95%)
Apr 19, 2024 3.130 3.180 3.130 3.160 103,741 +0.00(+0.00%)
Apr 18, 2024 3.130 3.170 3.130 3.160 82,508 +0.03(+0.96%)
Apr 17, 2024 3.100 3.150 3.100 3.130 145,805 +0.03(+0.97%)
Apr 16, 2024 3.120 3.150 3.100 3.100 127,066 +0.00(+0.00%)
Apr 15, 2024 3.180 3.200 3.100 3.100 258,266 -0.06(-2.05%)
Apr 12, 2024 3.165 3.195 3.125 3.165 419,013 +0.00(+0.00%)
Apr 11, 2024 3.155 3.165 3.116 3.165 180,883 +0.03(+0.95%)
Apr 10, 2024 3.135 3.165 3.106 3.135 209,203 -0.04(-1.25%)
Apr 09, 2024 3.175 3.185 3.145 3.175 230,683 +0.02(+0.63%)
Apr 08, 2024 3.125 3.165 3.125 3.155 215,016 +0.02(+0.63%)
Apr 05, 2024 3.145 3.165 3.096 3.135 293,865 +0.03(+0.96%)
Apr 04, 2024 3.175 3.175 3.096 3.106 228,560 -0.04(-1.26%)
Apr 03, 2024 3.135 3.175 3.125 3.145 226,855 +0.01(+0.32%)
Apr 02, 2024 3.125 3.148 3.096 3.135 199,339 +0.03(+0.96%)
Apr 01, 2024 3.155 3.155 3.096 3.106 238,397 -0.03(-0.95%)
Mar 28, 2024 3.135 3.145 3.086 3.135 217,741 +0.03(+0.96%)
Mar 27, 2024 3.076 3.125 3.066 3.106 181,022 +0.04(+1.29%)
Mar 26, 2024 3.017 3.076 3.017 3.066 170,502 +0.04(+1.31%)
Mar 25, 2024 3.027 3.046 3.007 3.027 277,527 +0.03(+0.99%)
Mar 22, 2024 3.007 3.017 2.997 2.997 149,406 -0.01(-0.33%)
Mar 21, 2024 3.036 3.036 2.997 3.007 132,046 -0.01(-0.33%)
Mar 20, 2024 3.027 3.036 2.987 3.017 168,865 -0.01(-0.33%)
Mar 19, 2024 3.007 3.036 2.987 3.027 197,340 +0.05(+1.66%)
Mar 18, 2024 2.997 3.007 2.977 2.977 220,006 -0.04(-1.31%)
Mar 15, 2024 3.027 3.046 2.987 3.017 374,065 -0.04(-1.29%)
Mar 14, 2024 3.125 3.155 3.027 3.056 337,790 -0.08(-2.68%)
Mar 13, 2024 3.121 3.150 3.111 3.140 185,622 +0.02(+0.63%)
Mar 12, 2024 3.091 3.130 3.082 3.121 256,843 +0.05(+1.59%)
Mar 11, 2024 3.072 3.101 3.067 3.072 160,412 +0.00(+0.00%)
Mar 08, 2024 3.062 3.082 3.057 3.072 142,659 +0.02(+0.64%)
Mar 07, 2024 3.062 3.091 3.052 3.052 139,726 +0.00(+0.00%)
Mar 06, 2024 3.042 3.082 3.042 3.052 212,791 +0.01(+0.32%)
Mar 05, 2024 3.023 3.080 3.013 3.042 198,125 +0.01(+0.32%)
Mar 04, 2024 3.042 3.072 3.023 3.033 329,139 +0.02(+0.65%)
Mar 01, 2024 3.042 3.042 3.008 3.013 198,002 -0.01(-0.32%)
Feb 29, 2024 3.033 3.042 3.013 3.023 149,626 +0.02(+0.65%)
Feb 28, 2024 3.013 3.042 3.003 3.003 103,978 -0.01(-0.32%)
Feb 27, 2024 2.984 3.042 2.984 3.013 168,505 +0.02(+0.65%)
Feb 26, 2024 3.023 3.042 2.994 2.994 202,224 -0.03(-0.97%)
Feb 23, 2024 3.003 3.042 3.003 3.023 105,640 +0.02(+0.65%)
Feb 22, 2024 3.003 3.052 2.994 3.003 188,803 +0.00(+0.00%)
Feb 21, 2024 3.042 3.042 2.994 3.003 118,669 -0.02(-0.65%)
Feb 20, 2024 3.052 3.072 3.020 3.023 258,464 -0.04(-1.28%)
Feb 16, 2024 3.062 3.062 3.042 3.062 138,501 +0.01(+0.32%)
Feb 15, 2024 3.072 3.072 3.033 3.052 166,039 +0.03(+0.97%)
Feb 14, 2024 3.033 3.062 3.013 3.023 211,739 +0.01(+0.49%)
Feb 13, 2024 3.028 3.037 2.979 3.008 205,951 -0.02(-0.64%)
Feb 12, 2024 2.989 3.028 2.966 3.028 376,679 +0.06(+1.95%)
Feb 09, 2024 2.941 2.970 2.921 2.970 247,176 +0.04(+1.32%)
Feb 08, 2024 2.941 2.960 2.931 2.931 202,021 -0.01(-0.33%)
Feb 07, 2024 2.921 2.941 2.921 2.941 164,758 +0.01(+0.33%)
Feb 06, 2024 2.921 2.941 2.921 2.931 184,280 -0.01(-0.33%)
Feb 05, 2024 2.931 2.941 2.911 2.941 264,536 -0.01(-0.33%)
Feb 02, 2024 2.960 2.960 2.931 2.950 230,543 -0.01(-0.33%)
Feb 01, 2024 2.960 2.970 2.940 2.960 326,470 +0.01(+0.33%)
Jan 31, 2024 2.941 2.970 2.931 2.950 189,709 +0.00(+0.00%)
Jan 30, 2024 2.960 2.965 2.931 2.950 186,073 -0.01(-0.33%)
Jan 29, 2024 2.970 2.987 2.941 2.960 257,333 +0.01(+0.33%)
Jan 26, 2024 2.941 2.960 2.940 2.950 155,660 +0.04(+1.33%)
Jan 25, 2024 2.960 2.960 2.902 2.911 154,716 -0.01(-0.33%)
Jan 24, 2024 2.960 2.960 2.911 2.921 123,047 -0.03(-0.98%)
Jan 23, 2024 2.941 2.970 2.921 2.950 191,976 +0.01(+0.33%)
Jan 22, 2024 2.911 2.999 2.911 2.941 346,398 +0.03(+1.00%)
Jan 19, 2024 2.882 2.921 2.882 2.911 227,164 +0.02(+0.67%)
Jan 18, 2024 2.902 2.902 2.873 2.892 130,999 +0.02(+0.67%)
Jan 17, 2024 2.902 2.921 2.863 2.873 298,483 -0.03(-1.00%)
Jan 16, 2024 2.921 2.931 2.892 2.902 303,826 +0.00(+0.17%)
Jan 12, 2024 2.878 2.897 2.878 2.897 383,254 +0.01(+0.33%)
Jan 11, 2024 2.907 2.907 2.868 2.887 272,756 +0.01(+0.33%)
Jan 10, 2024 2.887 2.897 2.868 2.878 224,474 +0.01(+0.33%)
Jan 09, 2024 2.849 2.887 2.849 2.868 272,150 +0.01(+0.33%)
Jan 08, 2024 2.840 2.868 2.830 2.859 414,147 +0.03(+1.01%)
Jan 05, 2024 2.801 2.840 2.784 2.830 333,381 +0.03(+1.02%)
Jan 04, 2024 2.763 2.801 2.763 2.801 242,300 +0.02(+0.69%)
Jan 03, 2024 2.773 2.782 2.744 2.782 395,088 +0.03(+1.04%)
Jan 02, 2024 2.734 2.773 2.725 2.754 377,482 +0.02(+0.70%)
Dec 29, 2023 2.744 2.744 2.725 2.734 359,962 +0.00(+0.00%)
Dec 28, 2023 2.754 2.754 2.725 2.734 381,148 -0.02(-0.69%)
Dec 27, 2023 2.734 2.763 2.734 2.754 335,287 +0.00(+0.00%)
Dec 26, 2023 2.754 2.756 2.725 2.754 274,829 -0.01(-0.35%)
Dec 22, 2023 2.744 2.773 2.744 2.763 195,061 +0.02(+0.70%)
Dec 21, 2023 2.744 2.754 2.725 2.744 199,703 +0.02(+0.70%)
Dec 20, 2023 2.754 2.792 2.725 2.725 403,265 -0.03(-1.04%)
Dec 19, 2023 2.754 2.773 2.744 2.754 291,609 +0.00(+0.00%)
Dec 18, 2023 2.734 2.763 2.734 2.754 243,640 +0.02(+0.70%)
Dec 15, 2023 2.782 2.789 2.715 2.734 347,761 -0.04(-1.38%)
Dec 14, 2023 2.754 2.792 2.754 2.773 307,929 +0.01(+0.52%)
Dec 13, 2023 2.758 2.768 2.739 2.758 393,562 +0.00(+0.00%)
Dec 12, 2023 2.777 2.777 2.758 2.758 134,745 -0.01(-0.34%)
Dec 11, 2023 2.768 2.796 2.758 2.768 242,483 -0.01(-0.34%)
Dec 08, 2023 2.758 2.787 2.749 2.777 202,955 +0.01(+0.34%)
Dec 07, 2023 2.768 2.777 2.758 2.768 136,621 +0.01(+0.34%)
Dec 06, 2023 2.777 2.786 2.749 2.758 188,792 +0.00(+0.00%)
Dec 05, 2023 2.787 2.798 2.758 2.758 186,639 -0.06(-2.01%)
Dec 04, 2023 2.777 2.815 2.758 2.815 181,023 +0.06(+2.05%)
Dec 01, 2023 2.749 2.787 2.739 2.758 343,083 +0.01(+0.34%)
Nov 30, 2023 2.721 2.758 2.707 2.749 271,234 -0.01(-0.34%)
Nov 29, 2023 2.739 2.758 2.730 2.758 142,594 +0.02(+0.69%)
Nov 28, 2023 2.739 2.758 2.721 2.739 148,747 +0.03(+1.05%)
Nov 27, 2023 2.730 2.749 2.711 2.711 119,144 -0.03(-1.03%)
Nov 24, 2023 2.749 2.749 2.711 2.739 73,498 +0.03(+1.05%)
Nov 22, 2023 2.739 2.749 2.711 2.711 174,032 -0.01(-0.35%)
Nov 21, 2023 2.739 2.749 2.721 2.721 99,681 -0.04(-1.37%)
Nov 20, 2023 2.758 2.768 2.721 2.758 203,291 +0.01(+0.34%)
Nov 17, 2023 2.692 2.758 2.692 2.749 190,299 +0.06(+2.11%)
Nov 16, 2023 2.739 2.777 2.692 2.692 340,050 -0.08(-2.73%)
Nov 15, 2023 2.777 2.787 2.749 2.768 223,969 -0.01(-0.51%)
Nov 14, 2023 2.773 2.801 2.763 2.782 391,717 +0.00(+0.00%)
Nov 13, 2023 2.754 2.801 2.754 2.782 223,004 +0.03(+1.02%)
Nov 10, 2023 2.782 2.791 2.754 2.754 131,308 +0.02(+0.68%)
Nov 09, 2023 2.754 2.782 2.735 2.735 148,521 -0.04(-1.35%)
Nov 08, 2023 2.754 2.782 2.707 2.773 150,837 +0.03(+1.02%)
Nov 07, 2023 2.735 2.791 2.717 2.745 264,404 -0.03(-1.01%)
Nov 06, 2023 2.829 2.829 2.754 2.773 188,754 -0.07(-2.30%)
Nov 03, 2023 2.782 2.847 2.763 2.838 216,467 +0.07(+2.70%)
Nov 02, 2023 2.717 2.782 2.717 2.763 216,765 +0.04(+1.37%)
Nov 01, 2023 2.698 2.754 2.698 2.726 165,230 +0.03(+1.04%)
Oct 31, 2023 2.661 2.717 2.661 2.698 151,532 +0.06(+2.12%)
Oct 30, 2023 2.689 2.702 2.633 2.642 254,265 -0.05(-1.74%)
Oct 27, 2023 2.717 2.726 2.679 2.689 174,340 -0.01(-0.35%)
Oct 26, 2023 2.689 2.717 2.679 2.698 185,393 +0.00(+0.00%)
Oct 25, 2023 2.707 2.754 2.679 2.698 164,759 +0.00(+0.00%)
Oct 24, 2023 2.698 2.745 2.698 2.698 109,137 +0.01(+0.35%)
Oct 23, 2023 2.717 2.735 2.689 2.689 195,434 -0.05(-1.71%)
Oct 20, 2023 2.773 2.780 2.726 2.735 158,903 -0.06(-2.01%)
Oct 19, 2023 2.847 2.847 2.763 2.791 218,962 -0.01(-0.33%)
Oct 18, 2023 2.866 2.866 2.801 2.801 218,650 -0.08(-2.91%)
Oct 17, 2023 2.838 2.885 2.834 2.885 147,683 +0.03(+0.98%)
Oct 16, 2023 2.875 2.913 2.847 2.857 235,180 -0.00(-0.16%)
Oct 13, 2023 2.843 2.880 2.824 2.861 387,670 +0.05(+1.64%)
Oct 12, 2023 2.815 2.834 2.787 2.815 224,997 +0.00(+0.00%)
Oct 11, 2023 2.806 2.824 2.787 2.815 155,175 +0.00(+0.00%)
Oct 10, 2023 2.797 2.824 2.780 2.815 214,493 +0.04(+1.33%)
Oct 09, 2023 2.741 2.797 2.741 2.778 225,046 -0.01(-0.33%)
Oct 06, 2023 2.769 2.797 2.751 2.787 121,722 +0.02(+0.67%)
Oct 05, 2023 2.741 2.797 2.732 2.769 171,559 +0.03(+1.01%)
Oct 04, 2023 2.732 2.760 2.714 2.741 158,264 +0.03(+1.02%)
Oct 03, 2023 2.769 2.778 2.704 2.714 226,694 -0.04(-1.34%)
Oct 02, 2023 2.769 2.814 2.741 2.751 417,989 -0.03(-1.00%)
Sep 29, 2023 2.787 2.806 2.760 2.778 332,472 +0.02(+0.67%)
Sep 28, 2023 2.751 2.760 2.704 2.760 126,330 -0.01(-0.33%)
Sep 27, 2023 2.677 2.834 2.658 2.769 410,040 +0.11(+4.17%)
Sep 26, 2023 2.695 2.714 2.658 2.658 274,039 -0.03(-1.03%)
Sep 25, 2023 2.695 2.722 2.686 2.686 163,843 -0.01(-0.34%)
Sep 22, 2023 2.732 2.732 2.677 2.695 204,342 -0.02(-0.68%)
Sep 21, 2023 2.751 2.760 2.704 2.714 154,310 -0.03(-1.01%)
Sep 20, 2023 2.741 2.769 2.741 2.741 155,512 -0.01(-0.34%)
Sep 19, 2023 2.723 2.760 2.704 2.751 245,771 +0.03(+1.02%)
Sep 18, 2023 2.806 2.806 2.714 2.723 406,582 -0.06(-1.99%)
Sep 15, 2023 2.824 2.834 2.769 2.778 210,930 -0.06(-1.95%)
Sep 14, 2023 2.769 2.834 2.723 2.834 386,067 +0.10(+3.54%)
Sep 13, 2023 2.754 2.763 2.737 2.737 516,646 -0.01(-0.32%)
Sep 12, 2023 2.772 2.772 2.737 2.745 269,172 -0.02(-0.63%)
Sep 11, 2023 2.763 2.772 2.737 2.763 471,073 +0.02(+0.64%)
Sep 08, 2023 2.728 2.754 2.719 2.745 367,899 +0.03(+0.97%)
Sep 07, 2023 2.719 2.728 2.702 2.719 242,740 -0.01(-0.32%)
Sep 06, 2023 2.719 2.745 2.702 2.728 260,987 +0.03(+0.97%)
Sep 05, 2023 2.728 2.745 2.693 2.702 300,054 -0.03(-0.96%)
Sep 01, 2023 2.737 2.772 2.710 2.728 352,834 +0.01(+0.32%)
Aug 31, 2023 2.781 2.798 2.693 2.719 685,180 -0.04(-1.27%)
Aug 30, 2023 2.824 2.833 2.754 2.754 429,003 -0.07(-2.48%)
Aug 29, 2023 2.781 2.833 2.772 2.824 404,770 +0.06(+2.22%)
Aug 28, 2023 2.754 2.798 2.745 2.763 313,930 +0.04(+1.29%)
Aug 25, 2023 2.719 2.754 2.693 2.728 264,199 +0.03(+0.97%)
Aug 24, 2023 2.702 2.728 2.684 2.702 339,786 +0.01(+0.33%)
Aug 23, 2023 2.631 2.763 2.631 2.693 298,565 +0.05(+1.99%)
Aug 22, 2023 2.675 2.702 2.623 2.640 401,866 -0.04(-1.63%)
Aug 21, 2023 2.754 2.781 2.640 2.684 426,391 -0.09(-3.16%)
Aug 18, 2023 2.719 2.781 2.710 2.772 279,034 +0.01(+0.32%)
Aug 17, 2023 2.781 2.842 2.748 2.763 327,904 -0.02(-0.63%)
Aug 16, 2023 2.816 2.873 2.781 2.781 476,689 -0.07(-2.61%)
Aug 15, 2023 2.794 2.855 2.790 2.855 523,589 +0.07(+2.33%)
Aug 14, 2023 2.734 2.812 2.699 2.790 685,749 +0.06(+2.06%)
Aug 11, 2023 2.664 2.734 2.647 2.734 399,525 +0.10(+3.62%)
Aug 10, 2023 2.638 2.664 2.603 2.638 272,976 +0.05(+2.01%)
Aug 09, 2023 2.595 2.629 2.577 2.586 208,558 -0.01(-0.33%)
Aug 08, 2023 2.612 2.621 2.560 2.595 307,851 -0.03(-0.99%)
Aug 07, 2023 2.682 2.682 2.612 2.621 358,503 -0.02(-0.66%)
Aug 04, 2023 2.656 2.682 2.629 2.638 268,567 -0.01(-0.33%)
Aug 03, 2023 2.647 2.682 2.621 2.647 263,012 -0.02(-0.65%)
Aug 02, 2023 2.673 2.690 2.621 2.664 352,500 +0.01(+0.33%)
Aug 01, 2023 2.647 2.699 2.647 2.656 352,984 +0.01(+0.33%)
Jul 31, 2023 2.664 2.690 2.647 2.647 367,120 +0.01(+0.33%)
Jul 28, 2023 2.664 2.664 2.616 2.638 210,970 +0.02(+0.66%)
Jul 27, 2023 2.621 2.664 2.612 2.621 341,081 +0.00(+0.00%)
Jul 26, 2023 2.595 2.621 2.569 2.621 263,118 +0.06(+2.37%)
Jul 25, 2023 2.595 2.603 2.560 2.560 172,995 -0.02(-0.67%)
Jul 24, 2023 2.586 2.595 2.551 2.577 291,244 +0.03(+1.37%)
Jul 21, 2023 2.595 2.629 2.543 2.543 208,713 -0.02(-0.68%)
Jul 20, 2023 2.638 2.638 2.525 2.560 352,814 -0.06(-2.32%)
Jul 19, 2023 2.595 2.621 2.595 2.621 175,775 +0.03(+1.34%)
Jul 18, 2023 2.595 2.603 2.577 2.586 301,128 +0.03(+1.36%)
Jul 17, 2023 2.569 2.586 2.534 2.551 239,094 +0.01(+0.34%)
Jul 14, 2023 2.612 2.612 2.538 2.543 283,798 -0.07(-2.50%)
Jul 13, 2023 2.573 2.608 2.548 2.608 669,701 +0.07(+2.70%)
Jul 12, 2023 2.471 2.556 2.462 2.539 482,230 +0.07(+2.78%)
Jul 11, 2023 2.471 2.471 2.428 2.471 333,091 +0.03(+1.05%)
Jul 10, 2023 2.445 2.462 2.393 2.445 430,097 +0.05(+2.15%)
Jul 07, 2023 2.350 2.424 2.346 2.393 414,124 +0.04(+1.82%)
Jul 06, 2023 2.359 2.368 2.316 2.350 151,604 +0.00(+0.00%)
Jul 05, 2023 2.342 2.350 2.308 2.350 281,675 +0.01(+0.37%)
Jul 03, 2023 2.308 2.350 2.299 2.342 277,893 +0.07(+3.02%)
Jun 30, 2023 2.290 2.333 2.273 2.273 519,030 -0.01(-0.38%)
Jun 29, 2023 2.256 2.282 2.239 2.282 163,047 +0.02(+0.76%)
Jun 28, 2023 2.239 2.295 2.239 2.265 297,805 +0.03(+1.15%)
Jun 27, 2023 2.248 2.273 2.230 2.239 277,750 -0.02(-0.76%)
Jun 26, 2023 2.248 2.265 2.230 2.256 365,003 -0.01(-0.38%)
Jun 23, 2023 2.299 2.308 2.248 2.265 666,808 -0.04(-1.86%)
Jun 22, 2023 2.316 2.325 2.308 2.308 284,082 +0.00(+0.00%)
Jun 21, 2023 2.325 2.325 2.308 2.308 150,681 +0.00(+0.00%)
Jun 20, 2023 2.325 2.333 2.308 2.308 265,577 -0.03(-1.10%)
Jun 16, 2023 2.342 2.342 2.316 2.333 218,542 -0.01(-0.37%)
Jun 15, 2023 2.325 2.333 2.317 2.342 193,997 -0.26(-9.91%)
May 08, 2023 2.549 2.600 2.549 2.600 252,702 +0.05(+1.97%)
May 05, 2023 2.524 2.574 2.516 2.549 178,944 +0.04(+1.67%)
May 04, 2023 2.524 2.558 2.499 2.507 335,289 -0.02(-0.66%)
May 03, 2023 2.558 2.566 2.524 2.524 209,897 -0.03(-0.99%)
May 02, 2023 2.574 2.579 2.524 2.549 302,330 -0.02(-0.65%)
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.