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 )

5.250 +0.030 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 30, 2018 3.916 3.952 3.901 3.927 563,746 +0.01(+0.28%)
Apr 27, 2018 3.916 3.945 3.892 3.916 503,071 -0.00(-0.09%)
Apr 26, 2018 3.868 3.934 3.868 3.920 420,567 +0.04(+1.13%)
Apr 25, 2018 3.861 3.876 3.854 3.876 127,879 +0.01(+0.38%)
Apr 24, 2018 3.843 3.894 3.821 3.861 273,279 +0.01(+0.38%)
Apr 23, 2018 3.868 3.879 3.843 3.846 286,714 -0.03(-0.76%)
Apr 20, 2018 3.835 3.879 3.813 3.876 278,596 +0.04(+1.05%)
Apr 19, 2018 3.927 3.949 3.824 3.835 771,336 -0.09(-2.38%)
Apr 18, 2018 3.918 3.940 3.888 3.929 918,675 +0.05(+1.40%)
Apr 17, 2018 3.878 3.940 3.853 3.874 865,768 +0.00(+0.00%)
Apr 16, 2018 3.842 3.885 3.827 3.874 670,626 +0.05(+1.23%)
Apr 13, 2018 3.824 3.893 3.809 3.827 761,821 +0.02(+0.52%)
Apr 12, 2018 3.831 3.855 3.806 3.808 305,078 -0.02(-0.52%)
Apr 11, 2018 3.773 3.831 3.762 3.827 592,522 +0.06(+1.53%)
Apr 10, 2018 3.799 3.799 3.766 3.770 339,877 -0.03(-0.67%)
Apr 09, 2018 3.741 3.806 3.738 3.795 603,976 +0.05(+1.25%)
Apr 06, 2018 3.748 3.755 3.723 3.748 428,241 +0.00(+0.10%)
Apr 05, 2018 3.715 3.766 3.701 3.744 676,495 +0.04(+0.97%)
Apr 04, 2018 3.687 3.715 3.687 3.708 402,772 +0.02(+0.59%)
Apr 03, 2018 3.690 3.705 3.687 3.687 474,862 -0.00(-0.10%)
Apr 02, 2018 3.665 3.697 3.661 3.690 620,478 +0.03(+0.79%)
Mar 29, 2018 3.661 3.661 3.661 0 +0.00(+0.00%)
Mar 28, 2018 3.636 3.672 3.636 3.661 473,766 +0.03(+0.70%)
Mar 27, 2018 3.650 3.687 3.629 3.636 523,680 -0.02(-0.49%)
Mar 26, 2018 3.650 3.676 3.632 3.654 431,603 +0.03(+0.70%)
Mar 23, 2018 3.629 3.658 3.614 3.629 697,235 +0.01(+0.20%)
Mar 22, 2018 3.621 3.650 3.614 3.621 725,086 +0.00(+0.10%)
Mar 21, 2018 3.618 3.661 3.589 3.618 818,284 +0.00(+0.05%)
Mar 20, 2018 3.620 3.627 3.609 3.616 742,090 -0.00(-0.10%)
Mar 19, 2018 3.620 3.623 3.609 3.620 772,566 +0.00(+0.05%)
Mar 16, 2018 3.605 3.627 3.605 3.618 485,787 +0.01(+0.25%)
Mar 15, 2018 3.616 3.616 3.602 3.609 542,159 -0.01(-0.20%)
Mar 14, 2018 3.612 3.623 3.609 3.616 442,726 +0.00(+0.00%)
Mar 13, 2018 3.605 3.627 3.605 3.616 754,788 +0.02(+0.50%)
Mar 12, 2018 3.591 3.602 3.591 3.598 605,469 +0.01(+0.30%)
Mar 09, 2018 3.595 3.595 3.580 3.588 545,308 -0.00(-0.10%)
Mar 08, 2018 3.595 3.595 3.584 3.591 524,412 +0.00(+0.00%)
Mar 07, 2018 3.591 3.599 3.588 3.591 367,132 -0.01(-0.20%)
Mar 06, 2018 3.591 3.605 3.591 3.598 578,470 +0.01(+0.20%)
Mar 05, 2018 3.588 3.602 3.584 3.591 485,476 +0.00(+0.00%)
Mar 02, 2018 3.591 3.602 3.580 3.591 465,934 +0.00(+0.00%)
Mar 01, 2018 3.588 3.623 3.584 3.591 623,962 +0.01(+0.20%)
Feb 28, 2018 3.602 3.609 3.580 3.584 371,080 -0.01(-0.30%)
Feb 27, 2018 3.598 3.616 3.591 3.595 380,351 -0.01(-0.40%)
Feb 26, 2018 3.634 3.637 3.598 3.609 350,797 -0.02(-0.59%)
Feb 23, 2018 3.605 3.655 3.584 3.630 451,108 +0.05(+1.29%)
Feb 22, 2018 3.570 3.595 3.566 3.584 337,570 +0.02(+0.60%)
Feb 21, 2018 3.588 3.595 3.545 3.563 623,191 -0.01(-0.40%)
Feb 20, 2018 3.598 3.602 3.570 3.577 712,153 -0.01(-0.30%)
Feb 16, 2018 3.588 3.588 3.588 0 +0.01(+0.15%)
Feb 15, 2018 3.589 3.631 3.579 3.582 1,067,441 -0.00(-0.10%)
Feb 14, 2018 3.586 3.631 3.554 3.586 845,484 +0.00(+0.00%)
Feb 13, 2018 3.550 3.600 3.543 3.586 771,138 +0.03(+0.89%)
Feb 12, 2018 3.596 3.636 3.536 3.554 989,071 -0.04(-1.08%)
Feb 09, 2018 3.681 3.712 3.554 3.593 960,497 -0.07(-1.83%)
Feb 08, 2018 3.635 3.698 3.607 3.660 886,228 +0.03(+0.78%)
Feb 07, 2018 3.596 3.596 3.584 3.631 830,797 +0.06(+1.67%)
Feb 06, 2018 3.431 3.593 3.431 3.572 763,951 +0.10(+2.73%)
Feb 05, 2018 3.484 3.586 3.431 3.477 982,137 -0.07(-1.89%)
Feb 02, 2018 3.621 3.624 3.543 3.543 385,900 -0.07(-1.95%)
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.