Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oxford Lane Capital (NQ: OXLC )

5.430 -0.040 (-0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Mar 29, 2018 3.607 3.607 3.607 0 +0.00(+0.00%)
Mar 28, 2018 3.582 3.618 3.582 3.607 480,851 +0.02(+0.70%)
Mar 27, 2018 3.597 3.632 3.575 3.582 531,511 -0.02(-0.49%)
Mar 26, 2018 3.597 3.622 3.579 3.600 438,057 +0.02(+0.70%)
Mar 23, 2018 3.575 3.604 3.561 3.575 707,661 +0.01(+0.20%)
Mar 22, 2018 3.568 3.597 3.561 3.568 735,928 +0.00(+0.10%)
Mar 21, 2018 3.565 3.607 3.536 3.565 830,520 +0.00(+0.05%)
Mar 20, 2018 3.566 3.574 3.556 3.563 753,187 -0.00(-0.10%)
Mar 19, 2018 3.566 3.570 3.556 3.566 784,118 +0.00(+0.05%)
Mar 16, 2018 3.552 3.573 3.552 3.565 493,051 +0.01(+0.25%)
Mar 15, 2018 3.563 3.563 3.549 3.556 550,266 -0.01(-0.20%)
Mar 14, 2018 3.559 3.570 3.556 3.563 449,347 +0.00(+0.00%)
Mar 13, 2018 3.552 3.573 3.552 3.563 766,074 +0.02(+0.50%)
Mar 12, 2018 3.538 3.549 3.538 3.545 614,522 +0.01(+0.30%)
Mar 09, 2018 3.542 3.542 3.528 3.535 553,462 -0.00(-0.10%)
Mar 08, 2018 3.542 3.542 3.531 3.538 532,253 +0.00(+0.00%)
Mar 07, 2018 3.538 3.546 3.535 3.538 372,622 -0.01(-0.20%)
Mar 06, 2018 3.538 3.552 3.538 3.545 587,120 +0.01(+0.20%)
Mar 05, 2018 3.535 3.549 3.531 3.538 492,735 +0.00(+0.00%)
Mar 02, 2018 3.538 3.549 3.528 3.538 472,901 +0.00(+0.00%)
Mar 01, 2018 3.535 3.570 3.531 3.538 633,292 +0.01(+0.20%)
Feb 28, 2018 3.549 3.556 3.528 3.531 376,629 -0.01(-0.30%)
Feb 27, 2018 3.545 3.563 3.538 3.542 386,038 -0.01(-0.40%)
Feb 26, 2018 3.580 3.584 3.545 3.556 356,043 -0.02(-0.59%)
Feb 23, 2018 3.552 3.601 3.531 3.577 457,854 +0.05(+1.29%)
Feb 22, 2018 3.517 3.542 3.514 3.531 342,618 +0.02(+0.60%)
Feb 21, 2018 3.535 3.542 3.493 3.510 632,510 -0.01(-0.40%)
Feb 20, 2018 3.545 3.549 3.517 3.524 722,802 -0.01(-0.30%)
Feb 16, 2018 3.535 3.535 3.535 0 +0.01(+0.15%)
Feb 15, 2018 3.536 3.578 3.526 3.529 1,083,403 -0.00(-0.10%)
Feb 14, 2018 3.533 3.578 3.502 3.533 858,127 +0.00(+0.00%)
Feb 13, 2018 3.498 3.547 3.491 3.533 782,669 +0.03(+0.89%)
Feb 12, 2018 3.543 3.583 3.484 3.502 1,003,861 -0.04(-1.08%)
Feb 09, 2018 3.626 3.658 3.502 3.540 974,859 -0.07(-1.83%)
Feb 08, 2018 3.581 3.644 3.554 3.606 899,480 +0.03(+0.78%)
Feb 07, 2018 3.543 3.543 3.531 3.578 843,221 +0.06(+1.67%)
Feb 06, 2018 3.380 3.540 3.380 3.519 775,375 +0.09(+2.73%)
Feb 05, 2018 3.432 3.533 3.380 3.425 996,823 -0.07(-1.89%)
Feb 02, 2018 3.568 3.571 3.491 3.491 391,671 -0.07(-1.95%)
Feb 01, 2018 3.509 3.585 3.502 3.561 365,870 +0.03(+0.98%)
Jan 31, 2018 3.505 3.547 3.491 3.526 559,614 +0.04(+1.09%)
Jan 30, 2018 3.464 3.508 3.464 3.488 650,846 +0.03(+0.80%)
Jan 29, 2018 3.529 3.533 3.422 3.460 710,001 -0.04(-1.19%)
Jan 26, 2018 3.519 3.529 3.495 3.502 520,658 -0.01(-0.30%)
Jan 25, 2018 3.516 3.529 3.502 3.512 222,403 +0.01(+0.20%)
Jan 24, 2018 3.495 3.519 3.467 3.505 596,886 +0.00(+0.00%)
Jan 23, 2018 3.516 3.550 3.488 3.505 922,393 +0.00(+0.00%)
Jan 22, 2018 3.505 3.522 3.432 3.505 699,970 +0.03(+0.95%)
Jan 19, 2018 3.493 3.493 3.441 3.472 657,105 -0.01(-0.29%)
Jan 18, 2018 3.482 3.496 3.472 3.482 733,927 -0.00(-0.10%)
Jan 17, 2018 3.527 3.541 3.479 3.486 824,720 -0.04(-1.26%)
Jan 16, 2018 3.530 3.541 3.503 3.530 476,564 -0.01(-0.19%)
Jan 12, 2018 3.537 3.537 3.537 0 +0.06(+1.77%)
Jan 11, 2018 3.452 3.486 3.435 3.476 523,058 +0.05(+1.40%)
Jan 10, 2018 3.414 3.479 3.397 3.428 495,752 +0.02(+0.60%)
Jan 09, 2018 3.260 3.503 3.260 3.407 1,569,765 +0.17(+5.40%)
Jan 08, 2018 3.424 3.465 3.209 3.233 3,417,289 -0.20(-5.78%)
Jan 05, 2018 3.551 3.565 3.425 3.431 985,664 -0.12(-3.28%)
Jan 04, 2018 3.575 3.588 3.530 3.547 541,293 -0.04(-1.14%)
Jan 03, 2018 3.517 3.633 3.517 3.588 816,494 +0.09(+2.64%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.