Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Oxbridge Ord Shrs (NQ: OXBR )

2.200 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2017 3.100 3.200 3.050 3.100 5,706 +0.00(+0.00%)
Oct 30, 2017 3.350 3.350 3.050 3.100 59,652 +0.00(+0.00%)
Oct 27, 2017 3.200 3.200 3.050 3.100 25,060 -0.10(-3.13%)
Oct 26, 2017 3.300 3.300 3.150 3.200 4,611 -0.05(-1.54%)
Oct 25, 2017 3.300 3.521 3.250 3.250 10,907 +0.00(+0.00%)
Oct 24, 2017 3.350 3.450 3.250 3.250 11,431 -0.05(-1.52%)
Oct 23, 2017 3.650 3.650 3.250 3.300 45,281 -0.35(-9.59%)
Oct 20, 2017 3.800 3.800 3.561 3.650 11,387 -0.05(-1.35%)
Oct 19, 2017 3.750 3.750 3.650 3.700 9,504 +0.00(+0.00%)
Oct 18, 2017 4.000 4.149 3.700 3.700 26,262 -0.25(-6.33%)
Oct 17, 2017 4.100 4.216 3.900 3.950 11,018 -0.10(-2.47%)
Oct 16, 2017 4.000 4.189 3.950 4.050 26,996 -0.10(-2.41%)
Oct 13, 2017 4.000 4.150 4.000 4.150 12,911 +0.10(+2.47%)
Oct 12, 2017 4.050 4.100 4.000 4.050 11,928 +0.00(+0.00%)
Oct 11, 2017 4.000 4.115 4.000 4.050 16,982 +0.15(+3.85%)
Oct 10, 2017 3.900 4.000 3.850 3.900 21,244 +0.00(+0.00%)
Oct 09, 2017 3.850 3.900 3.850 3.900 13,330 +0.05(+1.30%)
Oct 06, 2017 3.900 4.000 3.750 3.850 17,433 -0.00(-0.00%)
Oct 05, 2017 3.791 3.900 3.684 3.850 16,239 +0.18(+4.76%)
Oct 04, 2017 3.700 3.800 3.550 3.675 22,012 +0.02(+0.68%)
Oct 03, 2017 3.550 3.744 3.550 3.650 27,039 +0.05(+1.39%)
Oct 02, 2017 3.600 3.700 3.358 3.600 107,644 -0.30(-7.69%)
Sep 29, 2017 4.300 4.300 3.750 3.900 111,472 -0.45(-10.34%)
Sep 28, 2017 4.400 4.500 4.300 4.350 27,739 -0.05(-1.14%)
Sep 27, 2017 4.500 4.500 4.300 4.400 37,834 +0.00(+0.00%)
Sep 26, 2017 4.550 4.551 4.300 4.400 77,376 -0.25(-5.38%)
Sep 25, 2017 4.900 4.900 4.550 4.650 53,452 -0.35(-7.00%)
Sep 22, 2017 5.001 5.001 4.798 5.000 16,578 -0.05(-0.99%)
Sep 21, 2017 4.900 5.150 4.750 5.050 39,268 +0.22(+4.55%)
Sep 20, 2017 4.610 4.830 4.586 4.830 46,203 +0.29(+6.45%)
Sep 19, 2017 4.684 4.684 4.537 4.537 36,965 +0.00(+0.00%)
Sep 18, 2017 4.879 4.879 4.488 4.537 33,263 -0.29(-6.06%)
Sep 15, 2017 4.879 5.025 4.781 4.830 7,100 -0.15(-2.94%)
Sep 14, 2017 5.025 5.025 4.391 4.976 35,302 +0.00(+0.00%)
Sep 13, 2017 4.806 5.074 4.806 4.976 26,219 +0.10(+2.00%)
Sep 12, 2017 4.830 4.976 4.830 4.879 36,119 -0.10(-1.96%)
Sep 11, 2017 5.611 5.659 4.830 4.976 213,069 +0.24(+5.16%)
Sep 08, 2017 4.732 5.172 4.440 4.732 66,831 +0.12(+2.65%)
Sep 07, 2017 4.684 4.879 4.431 4.610 79,616 -0.17(-3.57%)
Sep 06, 2017 4.684 4.879 4.391 4.781 61,735 +0.10(+2.10%)
Sep 05, 2017 5.464 5.611 4.245 4.683 109,511 -0.78(-14.30%)
Sep 01, 2017 5.611 5.757 5.464 5.464 13,776 -0.17(-2.94%)
Aug 31, 2017 5.659 5.788 5.611 5.630 9,274 +0.02(+0.34%)
Aug 30, 2017 5.513 5.611 5.513 5.611 6,996 +0.20(+3.60%)
Aug 29, 2017 5.367 5.415 5.367 5.415 1,591 +0.05(+0.91%)
Aug 28, 2017 5.806 5.806 5.367 5.367 19,281 -0.29(-5.17%)
Aug 25, 2017 5.708 5.806 5.659 5.659 7,370 -0.05(-0.85%)
Aug 24, 2017 5.708 5.708 5.708 5.708 1,370 +0.04(+0.74%)
Aug 23, 2017 5.664 5.666 5.664 5.666 3,735 +0.10(+1.87%)
Aug 22, 2017 5.562 5.611 5.562 5.562 3,372 +0.05(+0.89%)
Aug 21, 2017 5.562 5.562 5.464 5.513 4,945 +0.05(+0.89%)
Aug 18, 2017 5.464 5.513 5.464 5.464 2,597 +0.05(+0.90%)
Aug 17, 2017 5.464 5.465 5.400 5.415 5,157 +0.00(+0.00%)
Aug 16, 2017 5.513 5.562 5.415 5.415 21,330 +0.05(+0.91%)
Aug 15, 2017 5.415 5.494 5.367 5.367 1,118 -0.05(-0.90%)
Aug 14, 2017 5.513 5.562 5.415 5.415 2,599 +0.05(+0.91%)
Aug 11, 2017 5.415 5.426 5.367 5.367 2,585 +0.00(+0.00%)
Aug 10, 2017 5.367 5.408 5.367 5.367 6,824 -0.07(-1.22%)
Aug 09, 2017 5.658 5.658 5.433 5.433 4,656 -0.01(-0.20%)
Aug 08, 2017 5.513 5.562 5.415 5.444 4,085 -0.02(-0.37%)
Aug 07, 2017 5.513 5.559 5.415 5.464 5,075 -0.06(-1.01%)
Aug 04, 2017 5.464 5.566 5.464 5.520 4,993 +0.06(+1.02%)
Aug 03, 2017 5.513 5.513 5.464 5.464 12,196 -0.05(-0.88%)
Aug 02, 2017 5.562 5.562 5.464 5.513 7,686 -0.03(-0.58%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.