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 (%)
Sep 30, 2022 2.322 2.368 2.283 2.314 167,486 +0.02(+1.01%)
Sep 29, 2022 2.399 2.399 2.260 2.291 156,984 -0.12(-4.79%)
Sep 28, 2022 2.322 2.429 2.322 2.406 182,580 +0.09(+3.99%)
Sep 27, 2022 2.376 2.406 2.276 2.314 279,804 -0.04(-1.63%)
Sep 26, 2022 2.399 2.445 2.353 2.353 285,675 -0.05(-1.92%)
Sep 23, 2022 2.514 2.514 2.322 2.399 374,723 -0.12(-4.59%)
Sep 22, 2022 2.660 2.683 2.499 2.514 310,712 -0.15(-5.49%)
Sep 21, 2022 2.676 2.745 2.652 2.660 129,056 -0.02(-0.57%)
Sep 20, 2022 2.699 2.699 2.652 2.676 110,569 -0.03(-1.14%)
Sep 19, 2022 2.737 2.752 2.676 2.706 196,226 -0.05(-1.68%)
Sep 16, 2022 2.752 2.814 2.745 2.752 240,705 -0.04(-1.38%)
Sep 15, 2022 2.868 2.883 2.752 2.791 330,563 -0.05(-1.76%)
Sep 14, 2022 2.940 2.947 2.818 2.841 336,854 -0.02(-0.80%)
Sep 13, 2022 2.970 2.973 2.856 2.864 130,562 -0.11(-3.84%)
Sep 12, 2022 2.879 3.008 2.879 2.978 320,555 +0.11(+3.71%)
Sep 09, 2022 2.856 2.917 2.848 2.871 210,064 +0.00(+0.00%)
Sep 08, 2022 2.841 2.871 2.813 2.871 88,391 +0.03(+1.07%)
Sep 07, 2022 2.795 2.864 2.780 2.841 144,150 +0.05(+1.63%)
Sep 06, 2022 2.848 2.848 2.780 2.795 155,460 +0.01(+0.27%)
Sep 02, 2022 2.826 2.865 2.780 2.788 159,313 -0.03(-1.08%)
Sep 01, 2022 2.894 2.932 2.757 2.818 341,166 -0.07(-2.37%)
Aug 31, 2022 2.902 2.932 2.871 2.887 183,570 +0.02(+0.53%)
Aug 30, 2022 2.932 2.932 2.856 2.871 100,535 -0.04(-1.31%)
Aug 29, 2022 2.864 2.970 2.856 2.909 167,789 +0.04(+1.33%)
Aug 26, 2022 2.917 2.922 2.856 2.871 93,790 -0.04(-1.31%)
Aug 25, 2022 2.894 2.909 2.879 2.909 106,254 +0.03(+1.06%)
Aug 24, 2022 2.871 2.894 2.818 2.879 74,543 +0.02(+0.80%)
Aug 23, 2022 2.826 2.917 2.826 2.856 99,802 +0.03(+1.08%)
Aug 22, 2022 2.970 2.978 2.803 2.826 394,466 -0.16(-5.36%)
Aug 19, 2022 3.016 3.016 2.963 2.986 85,077 -0.03(-1.01%)
Aug 18, 2022 2.970 3.031 2.955 3.016 147,837 +0.06(+2.06%)
Aug 17, 2022 2.864 3.016 2.864 2.955 517,747 -0.13(-4.20%)
Aug 16, 2022 3.054 3.085 3.020 3.085 150,426 +0.05(+1.63%)
Aug 15, 2022 3.050 3.058 3.020 3.035 225,405 -0.01(-0.25%)
Aug 12, 2022 3.035 3.058 2.998 3.043 227,590 +0.02(+0.50%)
Aug 11, 2022 2.997 3.027 2.997 3.027 182,760 +0.05(+1.78%)
Aug 10, 2022 2.997 3.005 2.967 2.975 153,717 -0.02(-0.51%)
Aug 09, 2022 3.005 3.005 2.952 2.990 174,883 +0.02(+0.51%)
Aug 08, 2022 2.944 3.005 2.929 2.975 194,064 +0.05(+1.81%)
Aug 05, 2022 2.876 2.944 2.869 2.922 240,277 +0.05(+1.57%)
Aug 04, 2022 2.854 2.907 2.824 2.876 170,034 +0.02(+0.79%)
Aug 03, 2022 2.839 2.869 2.831 2.854 172,947 +0.01(+0.27%)
Aug 02, 2022 2.869 2.869 2.771 2.846 150,279 -0.02(-0.79%)
Aug 01, 2022 2.854 2.869 2.839 2.869 153,493 +0.03(+1.06%)
Jul 29, 2022 2.861 2.892 2.809 2.839 292,190 +0.00(+0.00%)
Jul 28, 2022 2.846 2.869 2.771 2.839 236,233 -0.01(-0.27%)
Jul 27, 2022 2.778 2.861 2.748 2.846 248,983 +0.10(+3.57%)
Jul 26, 2022 2.733 2.763 2.710 2.748 121,094 +0.01(+0.28%)
Jul 25, 2022 2.763 2.809 2.718 2.741 143,657 -0.02(-0.82%)
Jul 22, 2022 2.786 2.795 2.744 2.763 88,602 -0.02(-0.54%)
Jul 21, 2022 2.793 2.805 2.748 2.778 127,972 -0.01(-0.27%)
Jul 20, 2022 2.816 2.816 2.771 2.786 120,136 -0.02(-0.54%)
Jul 19, 2022 2.763 2.809 2.748 2.801 137,166 +0.04(+1.37%)
Jul 18, 2022 2.703 2.793 2.695 2.763 233,417 +0.08(+2.81%)
Jul 15, 2022 2.695 2.718 2.673 2.688 120,614 -0.02(-0.56%)
Jul 14, 2022 2.756 2.786 2.673 2.703 270,440 -0.09(-3.11%)
Jul 13, 2022 2.760 2.805 2.692 2.790 194,866 +0.04(+1.36%)
Jul 12, 2022 2.715 2.805 2.715 2.752 141,424 -0.01(-0.27%)
Jul 11, 2022 2.782 2.782 2.737 2.760 84,697 -0.01(-0.27%)
Jul 08, 2022 2.782 2.805 2.737 2.767 156,590 -0.01(-0.54%)
Jul 07, 2022 2.685 2.797 2.685 2.782 143,571 +0.09(+3.33%)
Jul 06, 2022 2.760 2.760 2.689 2.692 148,283 -0.06(-2.17%)
Jul 05, 2022 2.730 2.752 2.677 2.752 123,756 +0.03(+1.10%)
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.