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 )

3.120 -0.030 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
May 20, 2024 3.150 3.158 3.100 3.120 428,491 -0.03(-0.95%)
May 17, 2024 3.160 3.190 3.130 3.150 289,605 -0.01(-0.32%)
May 16, 2024 3.220 3.250 3.145 3.160 486,602 -0.02(-0.78%)
May 15, 2024 3.234 3.234 3.185 3.185 370,357 -0.03(-0.92%)
May 14, 2024 3.215 3.244 3.205 3.215 324,760 +0.02(+0.62%)
May 13, 2024 3.205 3.234 3.185 3.195 307,374 +0.01(+0.31%)
May 10, 2024 3.185 3.215 3.185 3.185 246,350 +0.01(+0.31%)
May 09, 2024 3.185 3.205 3.175 3.175 210,149 -0.01(-0.31%)
May 08, 2024 3.185 3.195 3.175 3.185 144,419 +0.00(+0.00%)
May 07, 2024 3.195 3.215 3.175 3.185 257,430 -0.01(-0.31%)
May 06, 2024 3.165 3.205 3.155 3.195 217,158 +0.05(+1.57%)
May 03, 2024 3.165 3.175 3.126 3.145 329,483 -0.03(-0.93%)
May 02, 2024 3.225 3.225 3.145 3.175 232,606 -0.08(-2.43%)
May 01, 2024 3.205 3.254 3.185 3.254 305,037 +0.07(+2.17%)
Apr 30, 2024 3.175 3.205 3.165 3.185 170,207 -0.01(-0.31%)
Apr 29, 2024 3.185 3.195 3.165 3.195 196,911 +0.03(+0.94%)
Apr 26, 2024 3.175 3.175 3.155 3.165 158,841 +0.01(+0.31%)
Apr 25, 2024 3.175 3.175 3.145 3.155 125,253 -0.02(-0.62%)
Apr 24, 2024 3.145 3.175 3.145 3.175 99,725 +0.02(+0.63%)
Apr 23, 2024 3.165 3.165 3.136 3.155 121,612 +0.00(+0.00%)
Apr 22, 2024 3.145 3.162 3.126 3.155 130,272 +0.03(+0.95%)
Apr 19, 2024 3.096 3.145 3.096 3.126 104,881 +0.00(+0.00%)
Apr 18, 2024 3.096 3.136 3.096 3.126 83,414 +0.03(+0.96%)
Apr 17, 2024 3.066 3.116 3.066 3.096 147,407 +0.03(+0.97%)
Apr 16, 2024 3.086 3.116 3.066 3.066 128,462 +0.00(+0.00%)
Apr 15, 2024 3.145 3.165 3.066 3.066 261,104 -0.06(-2.05%)
Apr 12, 2024 3.131 3.160 3.091 3.131 423,618 +0.00(+0.00%)
Apr 11, 2024 3.121 3.131 3.082 3.131 182,871 +0.03(+0.95%)
Apr 10, 2024 3.101 3.131 3.072 3.101 211,502 -0.04(-1.25%)
Apr 09, 2024 3.140 3.150 3.111 3.140 233,218 +0.02(+0.63%)
Apr 08, 2024 3.091 3.131 3.091 3.121 217,379 +0.02(+0.63%)
Apr 05, 2024 3.111 3.131 3.062 3.101 297,094 +0.03(+0.96%)
Apr 04, 2024 3.140 3.140 3.062 3.072 231,072 -0.04(-1.26%)
Apr 03, 2024 3.101 3.140 3.091 3.111 229,348 +0.01(+0.32%)
Apr 02, 2024 3.091 3.113 3.062 3.101 201,529 +0.03(+0.96%)
Apr 01, 2024 3.121 3.121 3.062 3.072 241,017 -0.03(-0.95%)
Mar 28, 2024 3.101 3.111 3.052 3.101 220,134 +0.03(+0.96%)
Mar 27, 2024 3.043 3.091 3.033 3.072 183,012 +0.04(+1.29%)
Mar 26, 2024 2.984 3.043 2.984 3.033 172,376 +0.04(+1.31%)
Mar 25, 2024 2.994 3.013 2.974 2.994 280,577 +0.03(+0.99%)
Mar 22, 2024 2.974 2.984 2.964 2.964 151,047 -0.01(-0.33%)
Mar 21, 2024 3.003 3.003 2.964 2.974 133,497 -0.01(-0.33%)
Mar 20, 2024 2.994 3.003 2.954 2.984 170,721 -0.01(-0.33%)
Mar 19, 2024 2.974 3.003 2.954 2.994 199,508 +0.05(+1.66%)
Mar 18, 2024 2.964 2.974 2.945 2.945 222,423 -0.04(-1.31%)
Mar 15, 2024 2.994 3.013 2.954 2.984 378,175 -0.04(-1.29%)
Mar 14, 2024 3.091 3.121 2.994 3.023 341,502 -0.08(-2.68%)
Mar 13, 2024 3.087 3.116 3.077 3.106 187,661 +0.02(+0.63%)
Mar 12, 2024 3.058 3.096 3.048 3.087 259,665 +0.05(+1.59%)
Mar 11, 2024 3.038 3.067 3.034 3.038 162,175 +0.00(+0.00%)
Mar 08, 2024 3.029 3.048 3.024 3.038 144,227 +0.02(+0.64%)
Mar 07, 2024 3.029 3.058 3.019 3.019 141,261 +0.00(+0.00%)
Mar 06, 2024 3.009 3.048 3.009 3.019 215,129 +0.01(+0.32%)
Mar 05, 2024 2.990 3.046 2.980 3.009 200,302 +0.01(+0.32%)
Mar 04, 2024 3.009 3.038 2.990 3.000 332,756 +0.02(+0.65%)
Mar 01, 2024 3.009 3.009 2.976 2.980 200,178 -0.01(-0.32%)
Feb 29, 2024 3.000 3.009 2.980 2.990 151,270 +0.02(+0.65%)
Feb 28, 2024 2.980 3.009 2.971 2.971 105,121 -0.01(-0.32%)
Feb 27, 2024 2.951 3.009 2.951 2.980 170,356 +0.02(+0.65%)
Feb 26, 2024 2.990 3.009 2.961 2.961 204,446 -0.03(-0.97%)
Feb 23, 2024 2.971 3.009 2.971 2.990 106,801 +0.02(+0.65%)
Feb 22, 2024 2.971 3.019 2.961 2.971 190,877 +0.00(+0.00%)
Feb 21, 2024 3.009 3.009 2.961 2.971 119,973 -0.02(-0.65%)
Feb 20, 2024 3.019 3.038 2.987 2.990 261,304 -0.04(-1.28%)
Feb 16, 2024 3.029 3.029 3.009 3.029 140,023 +0.01(+0.32%)
Feb 15, 2024 3.038 3.038 3.000 3.019 167,864 +0.03(+0.97%)
Feb 14, 2024 3.000 3.029 2.980 2.990 214,066 +0.01(+0.49%)
Feb 13, 2024 2.995 3.004 2.947 2.976 208,214 -0.02(-0.64%)
Feb 12, 2024 2.956 2.995 2.934 2.995 380,818 +0.06(+1.95%)
Feb 09, 2024 2.909 2.937 2.889 2.937 249,892 +0.04(+1.32%)
Feb 08, 2024 2.909 2.928 2.899 2.899 204,241 -0.01(-0.33%)
Feb 07, 2024 2.889 2.909 2.889 2.909 166,569 +0.01(+0.33%)
Feb 06, 2024 2.889 2.909 2.889 2.899 186,305 -0.01(-0.33%)
Feb 05, 2024 2.899 2.909 2.880 2.909 267,443 -0.01(-0.33%)
Feb 02, 2024 2.928 2.928 2.899 2.918 233,077 -0.01(-0.33%)
Feb 01, 2024 2.928 2.937 2.908 2.928 330,058 +0.01(+0.33%)
Jan 31, 2024 2.909 2.937 2.899 2.918 191,794 +0.00(+0.00%)
Jan 30, 2024 2.928 2.932 2.899 2.918 188,118 -0.01(-0.33%)
Jan 29, 2024 2.937 2.955 2.909 2.928 260,161 +0.01(+0.33%)
Jan 26, 2024 2.909 2.928 2.908 2.918 157,371 +0.04(+1.33%)
Jan 25, 2024 2.928 2.928 2.870 2.880 156,416 -0.01(-0.33%)
Jan 24, 2024 2.928 2.928 2.880 2.889 124,399 -0.03(-0.98%)
Jan 23, 2024 2.909 2.937 2.889 2.918 194,086 +0.01(+0.33%)
Jan 22, 2024 2.880 2.966 2.880 2.909 350,204 +0.03(+1.00%)
Jan 19, 2024 2.851 2.889 2.851 2.880 229,660 +0.02(+0.67%)
Jan 18, 2024 2.870 2.870 2.842 2.861 132,439 +0.02(+0.67%)
Jan 17, 2024 2.870 2.889 2.832 2.842 301,763 -0.03(-1.00%)
Jan 16, 2024 2.889 2.899 2.861 2.870 307,165 +0.00(+0.17%)
Jan 12, 2024 2.847 2.865 2.847 2.865 387,466 +0.01(+0.33%)
Jan 11, 2024 2.875 2.875 2.837 2.856 275,753 +0.01(+0.33%)
Jan 10, 2024 2.856 2.865 2.837 2.847 226,941 +0.01(+0.33%)
Jan 09, 2024 2.818 2.856 2.818 2.837 275,141 +0.01(+0.33%)
Jan 08, 2024 2.809 2.837 2.799 2.828 418,698 +0.03(+1.01%)
Jan 05, 2024 2.771 2.809 2.754 2.799 337,045 +0.03(+1.02%)
Jan 04, 2024 2.733 2.771 2.733 2.771 244,962 +0.02(+0.69%)
Jan 03, 2024 2.743 2.752 2.714 2.752 399,429 +0.03(+1.04%)
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.