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 )

3.085 +0.005 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jul 31, 2019 3.417 3.417 3.364 3.387 451,595 +0.01(+0.15%)
Jul 30, 2019 3.397 3.402 3.362 3.382 269,123 -0.01(-0.30%)
Jul 29, 2019 3.387 3.399 3.360 3.392 265,766 +0.01(+0.15%)
Jul 26, 2019 3.362 3.387 3.336 3.387 315,336 +0.04(+1.21%)
Jul 25, 2019 3.362 3.365 3.336 3.346 153,501 -0.02(-0.60%)
Jul 24, 2019 3.336 3.377 3.336 3.367 267,036 +0.02(+0.45%)
Jul 23, 2019 3.336 3.362 3.329 3.351 150,631 +0.01(+0.26%)
Jul 22, 2019 3.343 3.353 3.318 3.343 338,700 +0.01(+0.15%)
Jul 19, 2019 3.328 3.353 3.328 3.338 340,112 +0.01(+0.30%)
Jul 18, 2019 3.328 3.338 3.318 3.328 152,215 +0.01(+0.15%)
Jul 17, 2019 3.318 3.343 3.313 3.323 153,894 +0.00(+0.00%)
Jul 16, 2019 3.333 3.338 3.323 3.323 113,554 -0.01(-0.15%)
Jul 15, 2019 3.323 3.333 3.318 3.328 134,866 +0.01(+0.15%)
Jul 12, 2019 3.343 3.343 3.323 3.323 236,600 -0.03(-0.75%)
Jul 11, 2019 3.278 3.348 3.273 3.348 299,205 +0.08(+2.29%)
Jul 10, 2019 3.268 3.278 3.263 3.273 297,852 +0.01(+0.31%)
Jul 09, 2019 3.258 3.273 3.248 3.263 189,488 +0.00(+0.00%)
Jul 08, 2019 3.258 3.263 3.243 3.263 244,615 +0.01(+0.31%)
Jul 05, 2019 3.228 3.253 3.223 3.253 264,776 +0.02(+0.62%)
Jul 03, 2019 3.218 3.238 3.218 3.233 80,332 +0.03(+0.78%)
Jul 02, 2019 3.213 3.228 3.208 3.208 159,049 -0.00(-0.16%)
Jul 01, 2019 3.223 3.243 3.203 3.213 211,775 +0.01(+0.31%)
Jun 28, 2019 3.203 3.238 3.203 3.203 328,123 +0.00(+0.16%)
Jun 27, 2019 3.198 3.203 3.163 3.198 172,676 +0.01(+0.31%)
Jun 26, 2019 3.133 3.198 3.133 3.188 154,463 +0.05(+1.59%)
Jun 25, 2019 3.153 3.153 3.130 3.138 115,974 -0.03(-0.95%)
Jun 24, 2019 3.178 3.178 3.113 3.168 462,905 -0.01(-0.32%)
Jun 21, 2019 3.158 3.183 3.148 3.178 287,956 +0.02(+0.63%)
Jun 20, 2019 3.168 3.233 3.153 3.158 372,005 -0.08(-2.52%)
Jun 19, 2019 3.239 3.244 3.219 3.239 242,542 +0.00(+0.00%)
Jun 18, 2019 3.219 3.259 3.219 3.239 361,236 +0.00(+0.00%)
Jun 17, 2019 3.195 3.239 3.195 3.239 207,157 +0.05(+1.71%)
Jun 14, 2019 3.190 3.195 3.170 3.185 236,020 -0.00(-0.16%)
Jun 13, 2019 3.160 3.195 3.154 3.190 204,431 +0.02(+0.62%)
Jun 12, 2019 3.160 3.170 3.140 3.170 129,878 +0.01(+0.47%)
Jun 11, 2019 3.170 3.170 3.135 3.155 129,853 -0.01(-0.47%)
Jun 10, 2019 3.140 3.180 3.135 3.170 193,767 +0.02(+0.79%)
Jun 07, 2019 3.155 3.158 3.135 3.145 143,954 -0.01(-0.31%)
Jun 06, 2019 3.125 3.155 3.115 3.155 172,583 +0.03(+1.11%)
Jun 05, 2019 3.150 3.160 3.120 3.120 219,563 -0.02(-0.79%)
Jun 04, 2019 3.130 3.150 3.101 3.145 278,538 +0.02(+0.63%)
Jun 03, 2019 3.120 3.125 3.081 3.125 250,870 +0.02(+0.64%)
May 31, 2019 3.110 3.125 3.066 3.106 655,366 -0.01(-0.48%)
May 30, 2019 3.130 3.145 3.110 3.120 171,075 -0.01(-0.32%)
May 29, 2019 3.155 3.155 3.115 3.130 320,457 -0.02(-0.78%)
May 28, 2019 3.150 3.155 3.130 3.155 259,053 +0.01(+0.24%)
May 24, 2019 3.160 3.165 3.140 3.148 186,757 +0.01(+0.24%)
May 23, 2019 3.175 3.175 3.125 3.140 268,187 -0.03(-0.83%)
May 22, 2019 3.152 3.181 3.142 3.166 216,778 +0.02(+0.62%)
May 21, 2019 3.132 3.166 3.108 3.147 362,754 +0.05(+1.74%)
May 20, 2019 3.117 3.152 3.093 3.093 247,432 -0.02(-0.79%)
May 17, 2019 3.098 3.132 3.088 3.117 121,593 +0.02(+0.63%)
May 16, 2019 3.063 3.127 3.049 3.098 330,274 -0.02(-0.63%)
May 15, 2019 3.122 3.137 3.108 3.117 146,183 +0.01(+0.32%)
May 14, 2019 3.088 3.127 3.088 3.108 123,300 +0.03(+0.96%)
May 13, 2019 3.117 3.142 3.078 3.078 300,139 -0.06(-2.03%)
May 10, 2019 3.142 3.166 3.132 3.142 194,018 +0.00(+0.00%)
May 09, 2019 3.142 3.152 3.113 3.142 266,791 +0.00(+0.00%)
May 08, 2019 3.166 3.172 3.142 3.142 215,628 -0.03(-1.08%)
May 07, 2019 3.162 3.186 3.142 3.176 188,822 +0.00(+0.00%)
May 06, 2019 3.117 3.186 3.106 3.176 314,479 +0.04(+1.41%)
May 03, 2019 3.132 3.147 3.122 3.132 160,356 +0.01(+0.31%)
May 02, 2019 3.122 3.157 3.108 3.122 254,709 -0.01(-0.47%)
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.