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 )

3.180 -0.030 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 29, 2022 2.907 2.988 2.892 2.914 449,484 +0.03(+1.03%)
Apr 28, 2022 2.973 3.049 2.877 2.884 514,885 -0.04(-1.27%)
Apr 27, 2022 2.973 3.003 2.914 2.921 389,278 -0.04(-1.25%)
Apr 26, 2022 2.981 3.003 2.951 2.958 437,169 -0.04(-1.24%)
Apr 25, 2022 3.010 3.022 2.951 2.996 269,352 -0.01(-0.49%)
Apr 22, 2022 3.010 3.033 2.981 3.010 334,433 +0.01(+0.50%)
Apr 21, 2022 3.003 3.040 2.981 2.996 278,728 +0.01(+0.25%)
Apr 20, 2022 2.973 3.003 2.973 2.988 207,271 -0.01(-0.25%)
Apr 19, 2022 2.988 3.003 2.981 2.996 139,947 +0.01(+0.50%)
Apr 18, 2022 2.988 3.025 2.973 2.981 175,111 -0.02(-0.62%)
Apr 14, 2022 3.033 3.033 2.996 2.999 109,168 -0.03(-0.86%)
Apr 13, 2022 2.988 3.040 2.988 3.025 158,650 +0.03(+1.12%)
Apr 12, 2022 3.007 3.023 2.977 2.992 212,788 +0.00(+0.00%)
Apr 11, 2022 2.999 3.043 2.985 2.992 217,344 +0.00(+0.00%)
Apr 08, 2022 2.984 3.029 2.976 2.992 169,441 -0.01(-0.49%)
Apr 07, 2022 3.036 3.036 2.977 3.007 198,190 -0.02(-0.73%)
Apr 06, 2022 3.058 3.073 3.021 3.029 201,416 -0.05(-1.67%)
Apr 05, 2022 3.109 3.124 3.065 3.080 160,179 -0.01(-0.47%)
Apr 04, 2022 3.087 3.117 3.073 3.095 219,518 -0.01(-0.47%)
Apr 01, 2022 3.087 3.117 3.080 3.109 287,447 +0.03(+0.95%)
Mar 31, 2022 3.043 3.117 3.043 3.080 278,449 +0.04(+1.21%)
Mar 30, 2022 3.029 3.087 3.029 3.043 224,706 +0.00(+0.00%)
Mar 29, 2022 3.036 3.080 3.029 3.043 188,530 +0.01(+0.24%)
Mar 28, 2022 3.007 3.036 2.962 3.036 311,520 +0.03(+0.98%)
Mar 25, 2022 3.029 3.043 3.007 3.007 153,737 +0.01(+0.25%)
Mar 24, 2022 2.999 3.029 2.999 2.999 171,625 +0.00(+0.00%)
Mar 23, 2022 3.007 3.021 2.984 2.999 129,468 +0.01(+0.25%)
Mar 22, 2022 2.992 3.036 2.988 2.992 159,056 -0.02(-0.73%)
Mar 21, 2022 3.021 3.050 2.999 3.014 165,022 +0.02(+0.74%)
Mar 18, 2022 2.948 3.021 2.940 2.992 211,724 +0.04(+1.50%)
Mar 17, 2022 2.940 2.970 2.918 2.948 127,863 -0.01(-0.50%)
Mar 16, 2022 2.918 2.962 2.882 2.962 351,524 +0.06(+2.15%)
Mar 15, 2022 2.885 2.922 2.885 2.900 231,170 +0.02(+0.76%)
Mar 14, 2022 2.893 2.951 2.878 2.878 277,384 -0.01(-0.50%)
Mar 11, 2022 2.900 2.928 2.842 2.893 211,250 +0.04(+1.28%)
Mar 10, 2022 2.849 2.907 2.842 2.856 424,673 -0.05(-1.75%)
Mar 09, 2022 2.900 2.940 2.871 2.907 361,726 +0.04(+1.27%)
Mar 08, 2022 2.878 2.929 2.856 2.871 434,531 -0.02(-0.76%)
Mar 07, 2022 2.907 2.936 2.878 2.893 334,269 -0.03(-1.00%)
Mar 04, 2022 2.995 3.024 2.915 2.922 248,087 -0.09(-2.91%)
Mar 03, 2022 3.031 3.075 3.002 3.009 183,137 -0.01(-0.48%)
Mar 02, 2022 3.017 3.075 3.011 3.024 214,437 +0.03(+0.97%)
Mar 01, 2022 3.017 3.038 2.973 2.995 199,494 -0.03(-0.96%)
Feb 28, 2022 2.958 3.038 2.936 3.024 226,593 +0.07(+2.47%)
Feb 25, 2022 2.915 2.973 2.944 2.951 180,894 +0.04(+1.50%)
Feb 24, 2022 2.776 2.936 2.725 2.907 631,852 +0.03(+1.01%)
Feb 23, 2022 2.915 2.915 2.856 2.878 297,977 +0.00(+0.00%)
Feb 22, 2022 2.944 2.944 2.856 2.878 268,440 -0.07(-2.47%)
Feb 18, 2022 2.951 0 -0.01(-0.25%)
Feb 17, 2022 2.944 2.966 2.936 2.958 173,587 -0.01(-0.25%)
Feb 16, 2022 2.973 2.987 2.929 2.966 271,992 -0.01(-0.49%)
Feb 15, 2022 2.958 3.009 2.944 2.980 233,583 +0.03(+0.99%)
Feb 14, 2022 3.002 3.024 2.936 2.951 304,228 -0.07(-2.17%)
Feb 11, 2022 3.031 3.060 2.995 3.017 241,004 -0.03(-0.84%)
Feb 10, 2022 3.049 3.085 3.042 3.042 177,745 -0.01(-0.47%)
Feb 09, 2022 3.049 3.071 3.041 3.056 183,070 +0.01(+0.24%)
Feb 08, 2022 3.049 3.071 3.035 3.049 208,794 +0.01(+0.48%)
Feb 07, 2022 3.071 3.078 3.020 3.035 204,628 -0.04(-1.41%)
Feb 04, 2022 3.028 3.085 3.006 3.078 237,681 +0.07(+2.40%)
Feb 03, 2022 3.064 2.999 3.006 274,152 -0.07(-2.12%)
Feb 02, 2022 3.056 3.078 3.035 3.071 140,986 +0.01(+0.24%)
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.