Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

3.150 -0.010 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2018 3.258 3.258 3.258 0 +0.02(+0.69%)
Aug 30, 2018 3.241 3.258 3.227 3.236 195,487 +0.00(+0.00%)
Aug 29, 2018 3.236 3.250 3.214 3.236 187,843 -0.00(-0.14%)
Aug 28, 2018 3.254 3.254 3.214 3.241 361,146 +0.00(+0.00%)
Aug 27, 2018 3.236 3.258 3.219 3.241 321,898 +0.01(+0.27%)
Aug 24, 2018 3.245 3.254 3.205 3.232 270,903 +0.00(+0.00%)
Aug 23, 2018 3.236 3.245 3.219 3.232 202,475 +0.00(+0.00%)
Aug 22, 2018 3.219 3.236 3.208 3.232 304,494 +0.01(+0.41%)
Aug 21, 2018 3.214 3.232 3.210 3.219 199,094 +0.00(+0.14%)
Aug 20, 2018 3.201 3.223 3.196 3.214 272,725 +0.03(+0.83%)
Aug 17, 2018 3.165 3.196 3.161 3.188 134,887 +0.01(+0.28%)
Aug 16, 2018 3.196 3.210 3.170 3.179 187,525 -0.00(-0.14%)
Aug 15, 2018 3.179 3.201 3.170 3.183 219,115 +0.01(+0.28%)
Aug 14, 2018 3.152 3.188 3.152 3.174 183,571 +0.02(+0.70%)
Aug 13, 2018 3.183 3.192 3.148 3.152 261,713 -0.04(-1.11%)
Aug 10, 2018 3.196 3.205 3.165 3.188 187,669 -0.01(-0.42%)
Aug 09, 2018 3.183 3.205 3.170 3.201 160,412 +0.01(+0.42%)
Aug 08, 2018 3.214 3.214 3.170 3.188 170,170 -0.03(-0.83%)
Aug 07, 2018 3.179 3.219 3.161 3.214 387,301 +0.04(+1.12%)
Aug 06, 2018 3.143 3.192 3.112 3.179 366,745 +0.08(+2.58%)
Aug 03, 2018 3.090 3.121 3.072 3.099 409,850 +0.02(+0.58%)
Aug 02, 2018 3.081 3.090 3.046 3.081 429,871 -0.00(-0.14%)
Aug 01, 2018 3.134 3.134 3.059 3.086 659,923 -0.06(-1.97%)
Jul 31, 2018 3.267 3.281 3.112 3.148 1,319,243 -0.12(-3.66%)
Jul 30, 2018 3.258 3.281 3.214 3.267 603,017 +0.03(+0.82%)
Jul 27, 2018 3.298 3.298 3.236 3.241 288,046 -0.06(-1.88%)
Jul 26, 2018 3.307 3.312 3.263 3.303 257,725 +0.00(+0.13%)
Jul 25, 2018 3.263 3.316 3.237 3.298 610,391 +0.04(+1.22%)
Jul 24, 2018 3.223 3.267 3.214 3.258 488,678 +0.05(+1.66%)
Jul 23, 2018 3.258 3.281 3.192 3.205 595,310 -0.05(-1.50%)
Jul 20, 2018 3.245 3.281 3.236 3.254 474,881 +0.02(+0.69%)
Jul 19, 2018 3.250 3.250 3.227 3.232 328,329 -0.01(-0.41%)
Jul 18, 2018 3.192 3.254 3.179 3.245 951,366 +0.05(+1.53%)
Jul 17, 2018 3.165 3.214 3.143 3.196 763,518 +0.04(+1.26%)
Jul 16, 2018 3.117 3.165 3.112 3.157 398,383 +0.04(+1.28%)
Jul 13, 2018 3.099 3.117 269,008 +0.01(+0.29%)
Jul 12, 2018 3.112 3.125 3.103 3.108 218,012 -0.00(-0.14%)
Jul 11, 2018 3.121 3.139 3.108 3.112 259,133 -0.02(-0.57%)
Jul 10, 2018 3.094 3.139 3.090 3.130 359,419 +0.04(+1.29%)
Jul 09, 2018 3.094 3.121 3.090 3.090 243,289 -0.00(-0.14%)
Jul 06, 2018 3.077 3.103 3.059 3.094 331,670 +0.00(+0.00%)
Jul 05, 2018 3.117 3.125 3.081 3.094 243,699 -0.02(-0.57%)
Jul 03, 2018 3.112 3.112 3.112 0 -0.03(-0.85%)
Jul 02, 2018 3.077 3.152 3.072 3.139 723,198 +0.08(+2.61%)
Jun 29, 2018 3.081 3.099 3.041 3.059 611,543 +0.00(+0.15%)
Jun 28, 2018 3.050 3.103 3.024 3.055 331,000 +0.01(+0.29%)
Jun 27, 2018 3.028 3.106 3.028 3.046 432,393 +0.03(+1.03%)
Jun 26, 2018 2.948 3.061 2.926 3.015 386,877 +0.04(+1.49%)
Jun 25, 2018 3.028 3.032 2.966 2.970 528,705 -0.06(-1.90%)
Jun 22, 2018 3.068 3.090 2.997 3.028 555,491 -0.04(-1.16%)
Jun 21, 2018 3.077 3.086 3.062 3.063 360,355 +0.00(+0.00%)
Jun 20, 2018 3.103 3.117 3.046 3.063 503,751 -0.04(-1.14%)
Jun 19, 2018 3.081 3.099 3.077 3.099 370,521 +0.03(+0.87%)
Jun 18, 2018 3.081 3.121 3.059 3.072 539,852 +0.01(+0.29%)
Jun 15, 2018 3.103 3.059 3.063 433,835 -0.04(-1.29%)
Jun 14, 2018 3.037 3.110 3.032 3.103 645,658 +0.08(+2.49%)
Jun 13, 2018 3.058 3.080 3.015 3.028 761,221 -0.03(-1.13%)
Jun 12, 2018 3.080 3.098 3.058 3.062 626,347 -0.03(-0.84%)
Jun 11, 2018 3.088 3.114 3.058 3.088 583,642 +0.00(+0.00%)
Jun 08, 2018 3.015 3.123 3.015 3.088 703,190 +0.06(+2.14%)
Jun 07, 2018 3.080 3.105 3.019 3.024 743,804 -0.07(-2.23%)
Jun 06, 2018 3.032 3.101 3.032 3.093 461,246 +0.05(+1.56%)
Jun 05, 2018 3.028 3.062 3.024 3.045 438,807 +0.00(+0.00%)
Jun 04, 2018 3.067 3.067 3.015 3.045 739,750 -0.03(-0.98%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.