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

Oxbridge Ord Shrs (NQ: OXBR )

2.550 +0.160 (+6.69%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 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 30, 2015 5.017 5.017 5.017 5.017 151 +0.07(+1.36%)
Sep 29, 2015 4.883 4.963 4.875 4.950 4,052 +0.08(+1.72%)
Sep 28, 2015 4.866 4.866 4.514 4.866 8,737 +0.08(+1.64%)
Sep 25, 2015 5.033 5.033 4.782 4.788 7,694 -0.25(-4.89%)
Sep 24, 2015 4.950 5.034 4.933 5.034 8,080 -0.03(-0.50%)
Sep 23, 2015 5.059 5.059 5.059 5.059 476 -0.03(-0.66%)
Sep 22, 2015 4.950 5.093 4.950 5.093 2,502 +0.14(+2.88%)
Sep 21, 2015 5.101 5.101 4.950 4.950 1,516 -0.02(-0.34%)
Sep 18, 2015 4.967 4.967 4.967 4.967 588 -0.03(-0.50%)
Sep 16, 2015 5.021 4.992 4.992 4.992 128 -0.03(-0.67%)
Sep 15, 2015 5.135 5.135 5.026 5.026 7,250 -0.06(-1.16%)
Sep 14, 2015 5.093 5.093 5.084 5.084 595 +0.03(+0.66%)
Sep 11, 2015 5.051 5.076 5.051 5.051 4,306 -0.07(-1.31%)
Sep 10, 2015 5.118 5.118 5.059 5.118 6,476 +0.05(+0.99%)
Sep 09, 2015 5.168 5.370 5.068 5.068 1,890 -0.03(-0.49%)
Sep 08, 2015 5.033 5.093 4.959 5.093 2,289 -0.14(-2.66%)
Sep 04, 2015 5.232 5.232 5.232 5.232 357 +0.10(+1.90%)
Sep 03, 2015 5.149 5.194 5.076 5.134 1,961 -0.17(-3.16%)
Sep 02, 2015 5.118 5.328 5.077 5.302 17,813 +0.24(+4.79%)
Sep 01, 2015 5.051 5.105 4.985 5.059 8,680 +0.07(+1.49%)
Aug 31, 2015 5.035 5.035 4.925 4.985 13,864 +0.02(+0.50%)
Aug 28, 2015 4.854 5.041 4.854 4.961 2,676 +0.17(+3.61%)
Aug 27, 2015 5.035 5.035 4.714 4.788 17,256 -0.05(-1.02%)
Aug 26, 2015 5.037 5.037 4.726 4.837 15,583 -0.11(-2.16%)
Aug 25, 2015 5.059 5.059 4.936 4.944 13,376 +0.01(+0.17%)
Aug 24, 2015 4.969 4.969 4.738 4.936 6,267 -0.04(-0.83%)
Aug 21, 2015 5.076 5.076 4.895 4.977 8,225 -0.26(-5.02%)
Aug 20, 2015 5.183 5.257 5.183 5.240 1,346 -0.07(-1.24%)
Aug 18, 2015 5.314 5.306 5.306 5.306 91 -0.02(-0.46%)
Aug 17, 2015 5.273 5.331 5.059 5.331 5,185 +0.07(+1.25%)
Aug 14, 2015 5.290 5.413 5.265 5.265 3,205 -0.07(-1.39%)
Aug 13, 2015 5.347 5.350 5.249 5.339 8,200 +0.11(+2.04%)
Aug 12, 2015 5.158 5.232 4.952 5.232 34,060 -0.12(-2.15%)
Aug 11, 2015 5.331 5.349 5.331 5.347 2,079 -0.07(-1.36%)
Aug 10, 2015 5.265 5.610 5.166 5.421 3,125 +0.16(+3.13%)
Aug 07, 2015 5.002 5.257 5.002 5.257 2,795 +0.06(+1.16%)
Aug 06, 2015 5.117 5.208 5.117 5.196 6,092 -0.04(-0.68%)
Aug 05, 2015 5.142 5.240 5.142 5.232 10,134 +0.01(+0.24%)
Aug 04, 2015 5.142 5.220 5.142 5.220 4,134 +0.04(+0.71%)
Aug 03, 2015 5.158 5.224 5.158 5.183 8,030 +0.00(+0.00%)
Jul 31, 2015 5.158 5.183 5.158 5.183 3,296 -0.03(-0.58%)
Jul 30, 2015 5.213 5.213 5.213 5.213 729 +0.05(+0.91%)
Jul 29, 2015 5.125 5.265 5.109 5.166 7,458 -0.07(-1.41%)
Jul 28, 2015 5.174 5.265 5.158 5.240 10,052 +0.10(+1.92%)
Jul 24, 2015 5.265 5.142 5.142 5.142 5,713 -0.05(-0.91%)
Jul 23, 2015 5.347 5.347 5.189 5.189 3,449 -0.16(-2.96%)
Jul 22, 2015 5.438 5.438 5.347 5.347 1,379 +0.21(+4.00%)
Jul 21, 2015 5.405 5.405 5.142 5.142 2,370 -0.26(-4.87%)
Jul 20, 2015 5.355 5.405 5.081 5.405 6,150 +0.07(+1.39%)
Jul 17, 2015 5.323 5.430 4.994 5.331 23,387 +0.07(+1.41%)
Jul 16, 2015 5.051 5.257 4.944 5.257 6,694 +0.32(+6.50%)
Jul 15, 2015 4.936 4.944 4.936 4.936 2,711 +0.00(+0.00%)
Jul 14, 2015 4.961 4.969 4.936 4.936 2,415 -0.02(-0.50%)
Jul 13, 2015 4.926 4.977 4.925 4.961 18,550 +0.12(+2.38%)
Jul 10, 2015 4.936 4.944 4.837 4.845 23,155 -0.09(-1.83%)
Jul 09, 2015 4.936 4.936 4.936 4.936 2,116 -0.02(-0.50%)
Jul 07, 2015 4.924 4.961 4.961 4.961 10 +0.07(+1.34%)
Jul 06, 2015 4.977 4.994 4.747 4.895 28,022 -0.15(-2.94%)
Jul 02, 2015 5.128 5.043 5.043 5.043 3,038 -0.19(-3.61%)
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.