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 )

5.470 +0.010 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Jul 31, 2012 2.164 2.214 2.133 2.208 111,150 +0.03(+1.24%)
Jul 30, 2012 2.223 2.223 2.179 2.181 184,780 -0.04(-1.89%)
Jul 27, 2012 2.196 2.229 2.173 2.223 100,942 +0.01(+0.41%)
Jul 26, 2012 2.196 2.215 2.172 2.214 52,568 +0.04(+1.87%)
Jul 25, 2012 2.179 2.191 2.173 2.173 22,812 +0.00(+0.07%)
Jul 24, 2012 2.182 2.206 2.163 2.172 59,300 -0.04(-1.83%)
Jul 23, 2012 2.193 2.214 2.163 2.212 68,835 +0.00(+0.20%)
Jul 20, 2012 2.193 2.209 2.193 2.208 47,808 -0.00(-0.07%)
Jul 19, 2012 2.215 2.236 2.179 2.209 150,755 +0.03(+1.52%)
Jul 18, 2012 2.182 2.182 2.172 2.176 60,945 -0.00(-0.07%)
Jul 17, 2012 2.178 2.250 2.148 2.178 95,010 +0.01(+0.62%)
Jul 16, 2012 2.163 2.178 2.163 2.164 188,235 +0.00(+0.07%)
Jul 13, 2012 2.167 2.170 2.148 2.163 67,424 +0.01(+0.35%)
Jul 12, 2012 2.154 2.178 2.148 2.155 96,621 -0.01(-0.35%)
Jul 11, 2012 2.175 2.176 2.148 2.163 13,816 +0.01(+0.35%)
Jul 10, 2012 2.155 2.178 2.155 2.155 86,374 +0.00(+0.21%)
Jul 09, 2012 2.161 2.164 2.150 2.151 108,267 +0.01(+0.35%)
Jul 06, 2012 2.133 2.151 2.133 2.143 24,283 +0.01(+0.49%)
Jul 05, 2012 2.131 2.161 2.110 2.133 23,717 +0.00(+0.07%)
Jul 03, 2012 2.133 2.133 2.131 2.131 2,676 +0.01(+0.64%)
Jul 02, 2012 2.142 2.158 2.103 2.118 51,403 -0.00(-0.14%)
Jun 29, 2012 2.229 2.229 2.118 2.121 190,826 -0.01(-0.28%)
Jun 28, 2012 2.121 2.146 2.121 2.127 26,634 -0.00(-0.21%)
Jun 27, 2012 2.119 2.137 2.110 2.131 30,702 +0.01(+0.35%)
Jun 26, 2012 2.124 2.161 2.104 2.124 114,919 +0.01(+0.28%)
Jun 25, 2012 2.103 2.118 2.080 2.118 45,743 +0.02(+0.71%)
Jun 22, 2012 2.124 2.124 2.082 2.103 96,168 +0.01(+0.57%)
Jun 21, 2012 2.083 2.103 2.080 2.091 41,595 -0.01(-0.37%)
Jun 20, 2012 2.118 2.118 2.098 2.098 67,177 -0.01(-0.28%)
Jun 19, 2012 2.092 2.122 2.073 2.104 112,875 +0.01(+0.65%)
Jun 18, 2012 2.089 2.133 2.082 2.091 43,293 -0.01(-0.57%)
Jun 15, 2012 2.088 2.118 2.088 2.103 172,089 +0.01(+0.34%)
Jun 14, 2012 2.083 2.103 2.079 2.095 43,180 +0.01(+0.59%)
Jun 13, 2012 2.082 2.143 2.070 2.083 232,987 -0.06(-2.73%)
Jun 12, 2012 2.176 2.200 2.142 2.142 146,160 -0.03(-1.18%)
Jun 11, 2012 2.166 2.169 2.103 2.167 41,728 +0.02(+0.98%)
Jun 08, 2012 2.139 2.191 2.136 2.146 28,485 +0.01(+0.56%)
Jun 07, 2012 2.193 2.193 2.124 2.134 135,520 -0.05(-2.47%)
Jun 06, 2012 2.158 2.200 2.155 2.188 111,563 +0.05(+2.24%)
Jun 05, 2012 2.118 2.142 2.098 2.140 123,395 -0.05(-2.26%)
Jun 04, 2012 2.088 2.223 2.077 2.190 129,121 +0.12(+5.62%)
Jun 01, 2012 2.080 2.089 2.073 2.073 73,410 -0.03(-1.23%)
May 31, 2012 2.100 2.103 2.095 2.099 67,277 +0.00(+0.04%)
May 30, 2012 2.094 2.101 2.092 2.098 96,215 +0.01(+0.29%)
May 29, 2012 2.073 2.092 2.073 2.092 151,021 +0.04(+2.13%)
May 25, 2012 2.065 2.071 2.029 2.049 53,687 -0.02(-1.09%)
May 24, 2012 2.071 2.073 2.070 2.071 43,280 -0.00(-0.07%)
May 23, 2012 2.064 2.073 2.026 2.073 72,424 -0.01(-0.36%)
May 22, 2012 2.061 2.092 2.038 2.080 100,390 +0.04(+1.84%)
May 21, 2012 2.036 2.073 2.036 2.042 55,858 +0.00(+0.00%)
May 18, 2012 2.061 2.071 2.035 2.042 108,034 -0.02(-0.80%)
May 17, 2012 2.065 2.073 2.056 2.059 121,251 +0.01(+0.37%)
May 16, 2012 2.065 2.065 2.044 2.052 48,913 -0.02(-0.73%)
May 15, 2012 2.119 2.119 2.067 2.067 173,467 -0.02(-1.11%)
May 14, 2012 2.088 2.098 2.072 2.090 90,708 -0.00(-0.19%)
May 11, 2012 2.103 2.103 2.073 2.094 47,701 -0.01(-0.29%)
May 10, 2012 2.065 2.140 2.059 2.100 145,861 +0.04(+1.82%)
May 09, 2012 2.050 2.062 2.044 2.062 96,108 +0.01(+0.37%)
May 08, 2012 2.070 2.070 2.055 2.055 24,769 -0.01(-0.65%)
May 07, 2012 2.064 2.073 2.042 2.068 88,198 +0.00(+0.15%)
May 04, 2012 2.065 2.074 2.065 2.065 13,616 -0.01(-0.36%)
May 03, 2012 2.065 2.074 2.063 2.073 87,492 +0.01(+0.66%)
May 02, 2012 2.070 2.073 2.059 2.059 109,312 -0.01(-0.65%)
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.