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

Ofs Credit Company (NQ: OCCI )

7.500 -0.110 (-1.45%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 16, 2024 7.610 7.730 7.320 7.500 356,848 -0.11(-1.47%)
May 15, 2024 7.400 7.620 7.400 7.612 263,079 +0.22(+3.00%)
May 14, 2024 7.450 7.480 7.390 7.390 121,985 -0.03(-0.34%)
May 13, 2024 7.450 7.490 7.390 7.415 188,082 -0.01(-0.18%)
May 10, 2024 7.430 7.480 7.400 7.428 80,482 -0.01(-0.16%)
May 09, 2024 7.400 7.490 7.250 7.440 254,112 +0.07(+0.95%)
May 08, 2024 7.320 7.500 7.320 7.370 202,243 +0.05(+0.68%)
May 07, 2024 7.280 7.320 7.241 7.320 197,662 +0.12(+1.67%)
May 06, 2024 7.150 7.300 7.130 7.200 330,060 +0.08(+1.12%)
May 03, 2024 7.100 7.150 7.010 7.120 197,245 +0.11(+1.57%)
May 02, 2024 7.080 7.100 7.000 7.010 249,166 +0.00(+0.00%)
May 01, 2024 7.010 7.060 7.000 7.010 133,996 -0.01(-0.14%)
Apr 30, 2024 7.100 7.100 7.010 7.020 125,495 -0.03(-0.43%)
Apr 29, 2024 7.070 7.090 7.032 7.050 65,788 +0.01(+0.21%)
Apr 26, 2024 7.050 7.100 7.020 7.035 61,600 +0.04(+0.64%)
Apr 25, 2024 7.020 7.075 6.990 6.990 83,077 -0.02(-0.36%)
Apr 24, 2024 6.960 7.085 6.960 7.015 73,354 +0.02(+0.28%)
Apr 23, 2024 7.000 7.035 6.960 6.995 72,955 +0.02(+0.23%)
Apr 22, 2024 7.000 7.040 6.960 6.979 97,705 -0.03(-0.49%)
Apr 19, 2024 7.000 7.060 7.000 7.014 86,642 -0.02(-0.23%)
Apr 18, 2024 7.060 7.114 7.000 7.030 141,147 -0.06(-0.85%)
Apr 17, 2024 7.198 7.218 7.021 7.090 167,191 +0.00(+0.00%)
Apr 16, 2024 7.179 7.258 7.080 7.090 121,967 -0.07(-0.96%)
Apr 15, 2024 7.248 7.258 7.090 7.159 141,709 +0.07(+0.97%)
Apr 12, 2024 7.159 7.346 7.041 7.090 156,954 -0.06(-0.83%)
Apr 11, 2024 7.149 7.189 7.072 7.149 106,994 +0.08(+1.12%)
Apr 10, 2024 7.129 7.139 7.065 7.070 124,381 -0.07(-1.02%)
Apr 09, 2024 7.139 7.277 7.139 7.143 123,323 +0.00(+0.06%)
Apr 08, 2024 7.041 7.297 7.041 7.139 181,928 +0.08(+1.12%)
Apr 05, 2024 6.982 7.139 6.982 7.060 94,525 +0.07(+0.99%)
Apr 04, 2024 6.932 7.149 6.932 6.991 162,226 +0.06(+0.93%)
Apr 03, 2024 6.932 6.952 6.912 6.927 84,036 +0.02(+0.36%)
Apr 02, 2024 6.962 6.982 6.883 6.903 110,214 -0.06(-0.85%)
Apr 01, 2024 7.051 7.110 6.883 6.962 210,919 -0.10(-1.40%)
Mar 28, 2024 7.100 7.129 7.051 7.060 127,044 +0.01(+0.14%)
Mar 27, 2024 6.903 7.100 6.878 7.051 185,148 +0.17(+2.45%)
Mar 26, 2024 6.804 6.903 6.804 6.882 113,148 +0.09(+1.29%)
Mar 25, 2024 6.883 6.883 6.784 6.794 122,937 +0.00(+0.00%)
Mar 22, 2024 6.735 6.843 6.725 6.794 71,625 +0.07(+1.03%)
Mar 21, 2024 6.774 6.823 6.696 6.725 149,409 -0.01(-0.15%)
Mar 20, 2024 6.893 6.893 6.735 6.735 129,271 -0.16(-2.29%)
Mar 19, 2024 7.001 7.060 6.893 6.893 162,256 -0.09(-1.34%)
Mar 18, 2024 6.903 7.011 6.903 6.986 214,312 +0.13(+1.94%)
Mar 15, 2024 6.834 6.994 6.834 6.853 171,848 +0.02(+0.28%)
Mar 14, 2024 6.853 6.917 6.814 6.834 119,970 -0.01(-0.14%)
Mar 13, 2024 6.824 6.892 6.776 6.844 102,073 -0.04(-0.56%)
Mar 12, 2024 6.814 6.902 6.805 6.883 90,675 +0.06(+0.85%)
Mar 11, 2024 6.669 6.897 6.610 6.824 134,914 +0.12(+1.74%)
Mar 08, 2024 6.834 6.984 6.698 6.708 225,977 -0.13(-1.85%)
Mar 07, 2024 6.902 7.038 6.785 6.834 97,573 -0.11(-1.54%)
Mar 06, 2024 7.009 7.156 6.941 6.941 75,723 +0.02(+0.28%)
Mar 05, 2024 7.009 7.023 6.921 6.921 40,760 -0.17(-2.47%)
Mar 04, 2024 7.087 7.116 6.990 7.096 101,554 +0.01(+0.14%)
Mar 01, 2024 6.737 7.281 6.737 7.087 217,017 +0.28(+4.14%)
Feb 29, 2024 6.708 6.805 6.688 6.805 71,669 +0.12(+1.74%)
Feb 28, 2024 6.610 6.708 6.610 6.688 43,239 +0.05(+0.73%)
Feb 27, 2024 6.610 6.659 6.610 6.639 29,080 +0.04(+0.59%)
Feb 26, 2024 6.591 6.648 6.581 6.601 51,616 +0.01(+0.09%)
Feb 23, 2024 6.523 6.601 6.523 6.594 82,739 +0.07(+1.10%)
Feb 22, 2024 6.562 6.620 6.513 6.523 87,491 -0.01(-0.15%)
Feb 21, 2024 6.610 6.659 6.527 6.533 82,356 -0.08(-1.18%)
Feb 20, 2024 6.630 6.698 6.591 6.610 74,484 -0.10(-1.45%)
Feb 16, 2024 6.688 6.735 6.445 6.708 110,775 -0.03(-0.43%)
Feb 15, 2024 6.669 6.844 6.669 6.737 128,471 +0.03(+0.43%)
Feb 14, 2024 6.736 6.784 6.669 6.708 134,921 +0.02(+0.29%)
Feb 13, 2024 6.717 6.784 6.612 6.688 114,620 -0.07(-0.99%)
Feb 12, 2024 6.736 6.803 6.717 6.755 120,867 -0.02(-0.28%)
Feb 09, 2024 6.708 6.794 6.640 6.775 109,695 +0.09(+1.29%)
Feb 08, 2024 6.621 6.698 6.621 6.688 94,003 +0.00(+0.00%)
Feb 07, 2024 6.698 6.698 6.612 6.688 92,711 +0.02(+0.29%)
Feb 06, 2024 6.688 6.698 6.621 6.669 58,774 +0.04(+0.58%)
Feb 05, 2024 6.660 6.664 6.607 6.631 90,870 -0.02(-0.29%)
Feb 02, 2024 6.612 6.698 6.612 6.650 141,765 +0.01(+0.14%)
Feb 01, 2024 6.765 6.765 6.612 6.640 146,402 +0.02(+0.29%)
Jan 31, 2024 6.688 6.784 6.612 6.621 50,971 -0.10(-1.43%)
Jan 30, 2024 6.708 6.794 6.573 6.717 40,829 -0.02(-0.28%)
Jan 29, 2024 6.564 6.803 6.564 6.736 79,401 +0.04(+0.57%)
Jan 26, 2024 6.708 6.746 6.573 6.698 65,875 +0.05(+0.72%)
Jan 25, 2024 6.631 6.688 6.564 6.650 89,091 +0.02(+0.29%)
Jan 24, 2024 6.669 6.698 6.569 6.631 143,620 -0.11(-1.56%)
Jan 23, 2024 6.861 6.899 6.727 6.736 106,123 -0.11(-1.54%)
Jan 22, 2024 6.568 6.851 6.568 6.842 222,311 +0.19(+2.84%)
Jan 19, 2024 6.596 6.695 6.568 6.653 143,615 +0.00(+0.00%)
Jan 18, 2024 6.719 6.719 6.454 6.653 227,607 -0.07(-0.98%)
Jan 17, 2024 6.596 6.738 6.549 6.719 177,732 +0.12(+1.86%)
Jan 16, 2024 6.473 6.596 6.385 6.596 187,218 +0.13(+2.05%)
Jan 12, 2024 6.312 6.473 6.303 6.464 117,575 +0.12(+1.94%)
Jan 11, 2024 6.360 6.369 6.284 6.341 68,108 +0.00(+0.00%)
Jan 10, 2024 6.360 6.369 6.256 6.341 66,683 -0.02(-0.30%)
Jan 09, 2024 6.312 6.369 6.228 6.360 144,157 +0.08(+1.20%)
Jan 08, 2024 6.237 6.294 6.190 6.284 153,306 +0.06(+0.91%)
Jan 05, 2024 6.294 6.294 6.209 6.227 131,655 -0.07(-1.05%)
Jan 04, 2024 6.350 6.369 6.237 6.294 119,363 -0.03(-0.45%)
Jan 03, 2024 6.246 6.350 6.105 6.322 233,693 +0.09(+1.52%)
Jan 02, 2024 6.190 6.246 6.048 6.227 207,652 +0.12(+2.01%)
Dec 29, 2023 6.114 6.142 5.925 6.105 190,685 -0.03(-0.46%)
Dec 28, 2023 6.010 6.199 6.010 6.133 119,138 +0.07(+1.09%)
Dec 27, 2023 6.095 6.142 6.010 6.067 167,479 +0.01(+0.16%)
Dec 26, 2023 6.114 6.190 6.020 6.057 158,917 -0.06(-0.93%)
Dec 22, 2023 6.303 6.331 6.095 6.114 245,469 -0.19(-3.00%)
Dec 21, 2023 6.331 6.615 6.246 6.303 226,492 -0.08(-1.19%)
Dec 20, 2023 6.287 6.470 6.287 6.379 269,716 +0.09(+1.46%)
Dec 19, 2023 6.177 6.324 6.177 6.287 237,386 +0.14(+2.24%)
Dec 18, 2023 6.039 6.186 5.994 6.149 279,460 +0.21(+3.55%)
Dec 15, 2023 5.901 6.039 5.901 5.938 128,792 +0.03(+0.47%)
Dec 14, 2023 5.929 6.067 5.883 5.911 193,990 -0.05(-0.77%)
Dec 13, 2023 6.012 6.057 5.892 5.956 155,809 -0.05(-0.76%)
Dec 12, 2023 6.131 6.149 5.975 6.002 147,893 -0.13(-2.10%)
Dec 11, 2023 6.122 6.287 6.103 6.131 110,370 -0.06(-1.04%)
Dec 08, 2023 6.177 6.223 6.112 6.195 135,133 +0.02(+0.30%)
Dec 07, 2023 6.112 6.223 6.085 6.177 177,322 +0.10(+1.66%)
Dec 06, 2023 6.048 6.122 6.003 6.076 96,341 +0.03(+0.46%)
Dec 05, 2023 5.966 6.085 5.918 6.048 169,245 +0.08(+1.38%)
Dec 04, 2023 5.975 6.030 5.855 5.966 263,094 -0.04(-0.61%)
Dec 01, 2023 5.975 6.122 5.920 6.002 229,187 -0.06(-0.91%)
Nov 30, 2023 5.956 6.085 5.896 6.057 226,049 +0.14(+2.33%)
Nov 29, 2023 5.764 5.956 5.599 5.920 501,958 +0.21(+3.70%)
Nov 28, 2023 5.663 5.709 5.617 5.709 87,936 +0.13(+2.30%)
Nov 27, 2023 5.571 5.709 5.571 5.580 50,468 -0.02(-0.33%)
Nov 24, 2023 5.488 5.617 5.488 5.599 34,544 +0.06(+0.99%)
Nov 22, 2023 5.562 5.562 5.498 5.543 45,035 +0.06(+1.00%)
Nov 21, 2023 5.507 5.635 5.461 5.488 98,821 -0.11(-1.97%)
Nov 20, 2023 5.690 5.727 5.525 5.599 142,720 -0.09(-1.61%)
Nov 17, 2023 5.525 5.699 5.525 5.690 138,446 +0.13(+2.31%)
Nov 16, 2023 5.452 5.580 5.406 5.562 82,646 +0.12(+2.19%)
Nov 15, 2023 5.250 5.461 5.020 5.442 255,931 +0.17(+3.31%)
Nov 14, 2023 5.599 5.800 5.167 5.268 813,929 -0.31(-5.59%)
Nov 13, 2023 5.360 5.663 5.277 5.580 239,365 +0.17(+3.23%)
Nov 10, 2023 5.507 5.534 5.259 5.406 399,363 -0.09(-1.67%)
Nov 09, 2023 5.736 5.736 5.498 5.498 165,781 -0.19(-3.39%)
Nov 08, 2023 5.608 5.727 5.608 5.690 94,604 +0.03(+0.49%)
Nov 07, 2023 5.755 5.782 5.461 5.663 273,200 -0.13(-2.22%)
Nov 06, 2023 5.956 5.956 5.690 5.791 105,696 -0.12(-2.00%)
Nov 03, 2023 5.874 5.984 5.782 5.910 138,574 +0.10(+1.72%)
Nov 02, 2023 5.690 5.929 5.690 5.810 122,475 +0.18(+3.26%)
Nov 01, 2023 5.617 5.800 5.461 5.626 290,885 -0.05(-0.81%)
Oct 31, 2023 5.690 5.782 5.654 5.672 139,242 -0.08(-1.44%)
Oct 30, 2023 5.865 5.865 5.682 5.755 146,766 +0.11(+1.95%)
Oct 27, 2023 5.846 5.869 5.644 5.644 85,150 -0.22(-3.76%)
Oct 26, 2023 5.892 5.984 5.837 5.865 96,198 -0.09(-1.54%)
Oct 25, 2023 6.076 6.076 5.846 5.956 71,904 -0.07(-1.22%)
Oct 24, 2023 5.874 6.140 5.874 6.030 102,462 +0.20(+3.46%)
Oct 23, 2023 5.690 5.938 5.645 5.828 122,259 +0.11(+1.93%)
Oct 20, 2023 6.296 6.296 5.644 5.718 154,429 -0.54(-8.65%)
Oct 19, 2023 6.177 6.333 6.112 6.259 91,461 +0.02(+0.29%)
Oct 18, 2023 6.425 6.425 6.241 6.241 51,584 -0.16(-2.44%)
Oct 17, 2023 6.443 6.480 6.324 6.397 96,852 -0.09(-1.41%)
Oct 16, 2023 6.480 6.544 6.406 6.489 119,563 +0.02(+0.28%)
Oct 13, 2023 6.480 6.507 6.388 6.470 76,143 +0.06(+0.86%)
Oct 12, 2023 6.241 6.452 6.168 6.415 77,107 +0.12(+1.90%)
Oct 11, 2023 6.287 6.296 6.158 6.296 57,488 +0.09(+1.48%)
Oct 10, 2023 6.103 6.204 6.094 6.204 79,471 +0.13(+2.11%)
Oct 09, 2023 6.103 6.168 5.975 6.076 67,077 -0.02(-0.30%)
Oct 06, 2023 5.920 6.186 5.874 6.094 102,955 +0.12(+2.00%)
Oct 05, 2023 6.012 6.076 5.938 5.975 76,086 -0.08(-1.36%)
Oct 04, 2023 6.012 6.223 5.975 6.057 95,993 +0.02(+0.30%)
Oct 03, 2023 6.241 6.241 5.956 6.039 189,317 -0.18(-2.95%)
Oct 02, 2023 6.571 6.599 6.112 6.223 203,337 -0.28(-4.37%)
Sep 29, 2023 6.755 6.755 6.466 6.507 139,303 -0.17(-2.61%)
Sep 28, 2023 6.480 6.681 6.444 6.681 99,416 +0.24(+3.70%)
Sep 27, 2023 6.305 6.489 6.301 6.443 112,398 +0.17(+2.63%)
Sep 26, 2023 6.112 6.388 6.039 6.278 231,932 +0.16(+2.55%)
Sep 25, 2023 6.085 6.122 6.048 6.122 227,689 +0.00(+0.00%)
Sep 22, 2023 6.039 6.122 5.966 6.122 211,509 +0.22(+3.73%)
Sep 21, 2023 6.195 6.195 5.736 5.901 454,552 -0.33(-5.30%)
Sep 20, 2023 6.434 6.489 6.168 6.232 206,001 -0.09(-1.45%)
Sep 19, 2023 6.599 6.607 6.287 6.324 375,855 -0.25(-3.77%)
Sep 18, 2023 6.792 6.792 6.535 6.571 298,147 -0.22(-3.24%)
Sep 15, 2023 6.792 6.819 6.663 6.792 157,507 -0.05(-0.67%)
Sep 14, 2023 6.792 6.865 6.718 6.838 328,107 +0.10(+1.50%)
Sep 13, 2023 6.890 6.950 6.728 6.737 544,912 -0.15(-2.23%)
Sep 12, 2023 6.907 6.967 6.873 6.890 318,297 +0.01(+0.12%)
Sep 11, 2023 6.771 6.899 6.771 6.882 261,935 +0.12(+1.77%)
Sep 08, 2023 6.993 6.993 6.728 6.762 388,289 -0.13(-1.86%)
Sep 07, 2023 6.984 7.001 6.856 6.890 204,494 -0.09(-1.34%)
Sep 06, 2023 7.095 7.112 6.976 6.984 222,480 -0.11(-1.56%)
Sep 05, 2023 6.941 7.095 6.941 7.095 275,557 +0.23(+3.36%)
Sep 01, 2023 6.830 6.882 6.813 6.865 112,165 +0.03(+0.50%)
Aug 31, 2023 6.873 6.933 6.805 6.830 107,051 -0.09(-1.23%)
Aug 30, 2023 6.933 6.967 6.882 6.916 83,187 -0.02(-0.25%)
Aug 29, 2023 6.916 6.959 6.899 6.933 176,033 +0.03(+0.37%)
Aug 28, 2023 6.916 6.933 6.873 6.907 68,553 +0.00(+0.00%)
Aug 25, 2023 6.822 6.924 6.771 6.907 115,340 +0.05(+0.75%)
Aug 24, 2023 6.941 6.950 6.830 6.856 81,053 -0.08(-1.11%)
Aug 23, 2023 6.890 6.984 6.890 6.933 105,268 +0.04(+0.62%)
Aug 22, 2023 6.933 6.937 6.831 6.890 123,443 -0.04(-0.62%)
Aug 21, 2023 6.924 6.959 6.788 6.933 132,982 +0.02(+0.25%)
Aug 18, 2023 6.848 6.967 6.848 6.916 92,501 -0.03(-0.37%)
Aug 17, 2023 7.172 7.215 6.873 6.941 436,027 -0.20(-2.87%)
Aug 16, 2023 6.941 7.277 6.924 7.146 199,052 +0.24(+3.46%)
Aug 15, 2023 6.702 6.924 6.626 6.907 147,221 +0.23(+3.45%)
Aug 14, 2023 6.660 6.677 6.617 6.677 195,320 +0.04(+0.64%)
Aug 11, 2023 6.643 6.737 6.601 6.634 127,429 -0.03(-0.38%)
Aug 10, 2023 6.711 6.745 6.634 6.660 113,062 -0.02(-0.26%)
Aug 09, 2023 6.660 6.719 6.626 6.677 103,077 +0.05(+0.77%)
Aug 08, 2023 6.745 6.779 6.617 6.626 238,373 -0.14(-2.02%)
Aug 07, 2023 6.685 6.771 6.677 6.762 184,210 +0.09(+1.34%)
Aug 04, 2023 6.677 6.772 6.660 6.673 219,787 +0.04(+0.58%)
Aug 03, 2023 6.771 6.796 6.583 6.634 392,069 -0.10(-1.52%)
Aug 02, 2023 6.830 6.831 6.711 6.737 199,018 -0.11(-1.62%)
Aug 01, 2023 6.933 6.967 6.805 6.848 443,351 -0.10(-1.47%)
Jul 31, 2023 7.001 7.087 6.830 6.950 383,672 -0.03(-0.37%)
Jul 28, 2023 6.916 6.993 6.916 6.976 72,211 +0.06(+0.86%)
Jul 27, 2023 7.001 7.001 6.916 6.916 277,372 -0.09(-1.22%)
Jul 26, 2023 7.070 7.070 6.959 7.001 334,195 -0.05(-0.73%)
Jul 25, 2023 7.061 7.070 7.027 7.052 91,372 +0.01(+0.12%)
Jul 24, 2023 7.078 7.078 7.027 7.044 119,771 -0.01(-0.12%)
Jul 21, 2023 7.044 7.104 7.035 7.052 214,279 -0.01(-0.12%)
Jul 20, 2023 7.044 7.087 7.010 7.061 212,415 +0.00(+0.00%)
Jul 19, 2023 7.112 7.172 7.044 7.061 251,060 -0.08(-1.08%)
Jul 18, 2023 7.172 7.215 7.129 7.138 105,710 -0.03(-0.48%)
Jul 17, 2023 7.044 7.250 7.044 7.172 150,806 +0.08(+1.08%)
Jul 14, 2023 6.984 7.155 6.959 7.095 99,812 +0.04(+0.61%)
Jul 13, 2023 7.104 7.121 7.001 7.052 131,668 -0.04(-0.60%)
Jul 12, 2023 7.087 7.155 7.035 7.095 110,670 -0.08(-1.07%)
Jul 11, 2023 7.189 7.249 7.163 7.172 95,272 -0.04(-0.59%)
Jul 10, 2023 7.215 7.226 7.078 7.215 155,519 +0.04(+0.54%)
Jul 07, 2023 7.155 7.215 7.155 7.176 60,037 +0.00(+0.06%)
Jul 06, 2023 7.232 7.257 7.163 7.172 97,197 -0.06(-0.83%)
Jul 05, 2023 7.249 7.343 7.189 7.232 66,442 +0.01(+0.12%)
Jul 03, 2023 7.163 7.227 7.163 7.223 25,601 +0.09(+1.20%)
Jun 30, 2023 7.112 7.274 7.112 7.138 140,754 -0.04(-0.59%)
Jun 29, 2023 7.215 7.257 7.138 7.181 92,505 -0.03(-0.36%)
Jun 28, 2023 7.206 7.317 7.198 7.206 209,561 +0.01(+0.12%)
Jun 27, 2023 7.181 7.309 7.181 7.198 60,694 +0.01(+0.12%)
Jun 26, 2023 7.198 7.264 7.189 7.189 68,946 +0.00(+0.00%)
Jun 23, 2023 7.283 7.292 7.155 7.189 87,613 -0.15(-1.98%)
Jun 22, 2023 7.343 7.428 7.257 7.334 68,638 -0.02(-0.23%)
Jun 21, 2023 7.266 7.496 7.266 7.351 118,304 +0.06(+0.82%)
Jun 20, 2023 7.445 7.470 7.257 7.292 67,544 -0.17(-2.29%)
Jun 16, 2023 7.548 7.642 7.454 7.462 118,778 -0.01(-0.11%)
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.