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 )

5.390 -0.010 (-0.19%)
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 (%)
Jun 30, 2015 2.865 2.891 2.834 2.877 450,789 +0.04(+1.50%)
Jun 29, 2015 2.895 2.931 2.814 2.834 1,026,615 -0.07(-2.30%)
Jun 26, 2015 2.927 2.933 2.887 2.901 779,600 -0.01(-0.35%)
Jun 25, 2015 2.929 2.935 2.885 2.911 1,013,362 -0.01(-0.42%)
Jun 24, 2015 2.948 2.994 2.923 2.923 500,022 -0.01(-0.17%)
Jun 23, 2015 2.935 2.953 2.897 2.928 511,502 -0.02(-0.58%)
Jun 22, 2015 3.025 3.025 2.937 2.946 572,407 -0.06(-2.09%)
Jun 19, 2015 2.996 3.025 2.986 3.008 344,098 +0.01(+0.20%)
Jun 18, 2015 2.984 3.022 2.984 3.002 613,451 +0.01(+0.41%)
Jun 17, 2015 3.035 3.035 2.990 2.990 308,187 -0.03(-0.87%)
Jun 16, 2015 2.990 3.027 2.990 3.016 419,828 +0.01(+0.20%)
Jun 15, 2015 3.027 3.027 2.981 3.010 340,423 -0.02(-0.54%)
Jun 12, 2015 2.956 3.035 2.937 3.027 718,418 +0.06(+2.12%)
Jun 11, 2015 2.882 3.013 2.791 2.964 1,600,564 +0.01(+0.33%)
Jun 10, 2015 2.977 2.985 2.946 2.954 443,338 -0.01(-0.33%)
Jun 09, 2015 2.974 2.974 2.944 2.964 628,139 +0.01(+0.36%)
Jun 08, 2015 3.012 3.032 2.927 2.953 1,312,485 -0.04(-1.33%)
Jun 05, 2015 2.968 3.005 2.952 2.993 1,826,985 +0.04(+1.25%)
Jun 04, 2015 2.944 2.985 2.919 2.956 9,446,906 -0.17(-5.30%)
Jun 03, 2015 3.100 3.121 3.088 3.121 457,381 +0.03(+0.94%)
Jun 02, 2015 3.075 3.110 3.054 3.092 298,157 +0.00(+0.00%)
Jun 01, 2015 3.082 3.112 3.073 3.092 314,766 +0.01(+0.44%)
May 29, 2015 3.034 3.125 3.016 3.079 405,945 +0.05(+1.54%)
May 28, 2015 2.999 3.034 2.956 3.032 248,958 +0.04(+1.43%)
May 27, 2015 3.024 3.030 2.975 2.989 455,993 -0.01(-0.39%)
May 26, 2015 3.012 3.028 2.979 3.001 263,057 -0.00(-0.10%)
May 22, 2015 2.950 3.004 3.004 3.004 385,654 +0.06(+1.88%)
May 21, 2015 2.944 2.977 2.944 2.948 163,964 -0.01(-0.26%)
May 20, 2015 2.975 2.981 2.944 2.956 263,067 -0.02(-0.56%)
May 19, 2015 2.972 2.989 2.952 2.973 162,802 +0.00(+0.03%)
May 18, 2015 2.950 2.981 2.943 2.972 333,051 +0.03(+0.99%)
May 15, 2015 2.966 2.972 2.939 2.942 247,281 -0.02(-0.66%)
May 14, 2015 2.975 2.975 2.931 2.962 129,178 -0.00(-0.07%)
May 13, 2015 2.952 2.966 2.927 2.964 206,566 +0.03(+0.93%)
May 12, 2015 2.923 2.977 2.917 2.937 239,846 -0.00(-0.17%)
May 11, 2015 2.948 2.981 2.927 2.941 283,908 -0.01(-0.23%)
May 08, 2015 2.954 2.958 2.935 2.948 269,444 -0.01(-0.20%)
May 07, 2015 2.917 2.962 2.917 2.954 360,309 +0.05(+1.61%)
May 06, 2015 2.942 2.952 2.898 2.907 162,113 -0.03(-0.86%)
May 05, 2015 2.950 2.952 2.917 2.933 203,008 -0.02(-0.72%)
May 04, 2015 2.919 2.956 2.911 2.954 182,939 +0.04(+1.47%)
May 01, 2015 2.917 2.929 2.907 2.911 148,363 -0.01(-0.27%)
Apr 30, 2015 2.927 2.939 2.898 2.919 311,963 -0.01(-0.23%)
Apr 29, 2015 2.915 2.931 2.915 2.926 63,406 -0.00(-0.03%)
Apr 28, 2015 2.911 2.930 2.905 2.927 162,967 +0.02(+0.70%)
Apr 27, 2015 2.946 2.946 2.898 2.906 173,529 -0.02(-0.76%)
Apr 24, 2015 2.911 2.941 2.907 2.929 79,876 +0.01(+0.47%)
Apr 23, 2015 2.950 2.964 2.902 2.915 189,521 -0.05(-1.64%)
Apr 22, 2015 2.915 2.966 2.898 2.964 579,942 +0.06(+2.08%)
Apr 21, 2015 2.894 2.915 2.894 2.904 139,452 +0.00(+0.00%)
Apr 20, 2015 2.917 2.927 2.902 2.904 130,963 -0.00(-0.13%)
Apr 17, 2015 2.927 2.935 2.898 2.907 260,260 -0.01(-0.33%)
Apr 16, 2015 2.898 2.935 2.898 2.917 125,954 +0.00(+0.13%)
Apr 15, 2015 2.917 2.946 2.907 2.913 136,753 -0.01(-0.50%)
Apr 14, 2015 2.925 2.946 2.919 2.928 224,749 +0.02(+0.77%)
Apr 13, 2015 2.931 2.952 2.902 2.905 183,710 -0.04(-1.39%)
Apr 10, 2015 2.933 2.950 2.916 2.946 104,867 +0.02(+0.66%)
Apr 09, 2015 2.905 2.937 2.888 2.927 116,915 +0.03(+1.14%)
Apr 08, 2015 2.884 2.935 2.880 2.894 358,098 +0.00(+0.13%)
Apr 07, 2015 2.876 2.898 2.874 2.890 165,307 +0.00(+0.07%)
Apr 06, 2015 2.882 2.915 2.869 2.888 226,348 +0.00(+0.07%)
Apr 02, 2015 2.909 2.886 2.886 2.886 152,205 -0.01(-0.34%)
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.