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 )

5.400 -0.100 (-1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 28, 2023 4.186 4.280 4.178 4.252 662,852 +0.06(+1.36%)
Apr 27, 2023 4.145 4.194 4.146 4.194 545,579 +0.07(+1.58%)
Apr 26, 2023 4.211 4.231 4.104 4.129 1,211,757 -0.05(-1.17%)
Apr 25, 2023 4.219 4.243 4.178 4.178 1,030,319 -0.07(-1.54%)
Apr 24, 2023 4.252 4.252 4.203 4.243 738,343 -0.02(-0.38%)
Apr 21, 2023 4.203 4.260 4.186 4.260 695,219 +0.06(+1.36%)
Apr 20, 2023 4.252 4.260 4.190 4.203 671,230 -0.07(-1.53%)
Apr 19, 2023 4.227 4.276 4.219 4.268 683,030 +0.02(+0.58%)
Apr 18, 2023 4.227 4.250 4.219 4.243 570,673 +0.02(+0.39%)
Apr 17, 2023 4.211 4.231 4.178 4.227 1,083,831 +0.01(+0.19%)
Apr 14, 2023 4.284 4.293 4.203 4.219 1,565,327 -0.08(-1.90%)
Apr 13, 2023 4.260 4.309 4.260 4.301 1,152,414 +0.04(+0.86%)
Apr 12, 2023 4.304 4.344 4.256 4.264 1,429,309 -0.02(-0.56%)
Apr 11, 2023 4.288 4.336 4.256 4.288 1,456,229 +0.01(+0.19%)
Apr 10, 2023 4.207 4.284 4.183 4.280 1,592,786 +0.07(+1.72%)
Apr 06, 2023 4.248 4.264 4.183 4.207 1,094,366 -0.03(-0.76%)
Apr 05, 2023 4.191 4.248 4.159 4.240 840,596 +0.04(+0.96%)
Apr 04, 2023 4.207 4.216 4.143 4.199 1,261,549 +0.00(+0.00%)
Apr 03, 2023 4.240 4.264 4.191 4.199 1,917,509 -0.02(-0.38%)
Mar 31, 2023 4.232 4.240 4.199 4.216 1,617,791 +0.00(+0.00%)
Mar 30, 2023 4.216 4.240 4.199 4.216 763,485 +0.03(+0.77%)
Mar 29, 2023 4.183 4.228 4.175 4.183 764,291 +0.01(+0.19%)
Mar 28, 2023 4.135 4.195 4.119 4.175 590,452 +0.06(+1.57%)
Mar 27, 2023 4.151 4.183 4.103 4.111 784,139 -0.02(-0.39%)
Mar 24, 2023 4.062 4.127 4.046 4.127 735,919 +0.06(+1.59%)
Mar 23, 2023 4.151 4.175 4.046 4.062 1,237,881 -0.05(-1.18%)
Mar 22, 2023 4.135 4.216 4.095 4.111 1,376,656 -0.02(-0.58%)
Mar 21, 2023 4.216 4.224 4.127 4.135 1,062,807 -0.03(-0.77%)
Mar 20, 2023 4.103 4.216 4.095 4.167 1,383,899 +0.09(+2.17%)
Mar 17, 2023 4.159 4.167 4.070 4.078 1,076,491 -0.10(-2.32%)
Mar 16, 2023 4.127 4.207 4.070 4.175 1,007,998 +0.09(+2.27%)
Mar 15, 2023 4.114 4.202 4.043 4.083 2,161,959 -0.14(-3.20%)
Mar 14, 2023 4.170 4.242 4.146 4.218 1,252,622 +0.14(+3.51%)
Mar 13, 2023 4.043 4.202 3.987 4.075 3,062,780 -0.06(-1.35%)
Mar 10, 2023 4.289 4.321 4.075 4.130 2,033,793 -0.16(-3.70%)
Mar 09, 2023 4.464 4.480 4.281 4.289 2,587,724 -0.18(-4.09%)
Mar 08, 2023 4.448 4.480 4.432 4.472 1,077,685 +0.02(+0.54%)
Mar 07, 2023 4.631 4.631 4.408 4.448 3,065,211 -0.18(-3.95%)
Mar 06, 2023 4.694 4.710 4.615 4.631 1,079,362 +0.01(+0.17%)
Mar 03, 2023 4.623 4.686 4.583 4.623 1,180,854 +0.02(+0.34%)
Mar 02, 2023 4.519 4.615 4.496 4.607 694,755 +0.08(+1.75%)
Mar 01, 2023 4.488 4.575 4.484 4.527 907,383 +0.06(+1.24%)
Feb 28, 2023 4.448 4.513 4.432 4.472 1,216,110 +0.01(+0.18%)
Feb 27, 2023 4.488 4.527 4.436 4.464 1,334,455 +0.00(+0.00%)
Feb 24, 2023 4.416 4.488 4.408 4.464 790,710 +0.00(+0.00%)
Feb 23, 2023 4.503 4.527 4.448 4.464 850,484 -0.03(-0.71%)
Feb 22, 2023 4.472 4.503 4.456 4.496 987,014 +0.04(+0.89%)
Feb 21, 2023 4.567 4.567 4.376 4.456 1,882,753 -0.11(-2.43%)
Feb 17, 2023 4.607 4.615 4.559 4.567 948,714 -0.05(-1.03%)
Feb 16, 2023 4.646 4.678 4.607 4.615 970,332 -0.02(-0.34%)
Feb 15, 2023 4.631 4.639 4.607 4.631 1,048,828 -0.01(-0.17%)
Feb 14, 2023 4.654 4.654 4.591 4.639 1,466,927 -0.02(-0.34%)
Feb 13, 2023 4.726 4.734 4.639 4.654 1,464,968 -0.06(-1.26%)
Feb 10, 2023 4.690 4.769 4.675 4.714 1,645,425 +0.02(+0.50%)
Feb 09, 2023 4.675 4.714 4.651 4.690 1,253,815 +0.05(+1.01%)
Feb 08, 2023 4.698 4.706 4.632 4.643 1,284,079 -0.05(-1.17%)
Feb 07, 2023 4.839 4.839 4.620 4.698 1,930,887 -0.11(-2.28%)
Feb 06, 2023 4.847 4.902 4.796 4.808 1,071,237 -0.06(-1.29%)
Feb 03, 2023 4.777 4.918 4.761 4.871 1,275,945 +0.07(+1.47%)
Feb 02, 2023 4.706 4.887 4.690 4.800 1,762,923 +0.11(+2.34%)
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.