Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Oxbridge Ord Shrs (NQ: OXBR )

1.980 +0.230 (+13.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 29, 2015 4.985 5.084 4.969 5.084 24,360 +0.13(+2.66%)
May 28, 2015 4.996 5.018 4.936 4.952 4,254 +0.01(+0.17%)
May 27, 2015 4.944 4.944 4.944 4.944 243 -0.14(-2.75%)
May 26, 2015 4.961 5.133 4.936 5.084 9,530 +0.03(+0.65%)
May 22, 2015 5.125 5.051 5.051 5.051 4,862 -0.03(-0.69%)
May 21, 2015 5.125 5.125 5.086 5.086 243 -0.02(-0.32%)
May 20, 2015 4.977 5.133 4.936 5.102 2,552 +0.08(+1.68%)
May 19, 2015 5.101 5.166 4.936 5.018 21,807 -0.13(-2.56%)
May 18, 2015 5.133 5.158 5.051 5.150 20,334 -0.01(-0.27%)
May 15, 2015 4.936 5.232 4.821 5.164 43,320 +0.21(+4.14%)
May 14, 2015 4.977 4.977 4.936 4.959 4,175 +0.05(+0.97%)
May 13, 2015 4.854 4.911 4.829 4.911 7,765 +0.10(+2.05%)
May 12, 2015 4.788 4.815 4.771 4.813 7,749 +0.04(+0.86%)
May 11, 2015 4.780 4.780 4.771 4.771 4,406 +0.01(+0.17%)
May 08, 2015 4.582 4.815 4.582 4.763 7,604 +0.02(+0.52%)
May 07, 2015 4.944 4.944 4.730 4.738 8,450 -0.20(-4.00%)
May 06, 2015 4.722 4.936 4.722 4.936 28,973 +0.22(+4.60%)
May 05, 2015 4.664 4.719 4.664 4.719 1,580 +0.05(+1.16%)
May 04, 2015 4.831 4.831 4.664 4.664 3,971 -0.14(-2.91%)
May 01, 2015 4.730 4.804 4.558 4.804 1,941 +0.18(+3.91%)
Apr 30, 2015 4.574 4.816 4.566 4.623 1,648 -0.07(-1.40%)
Apr 29, 2015 4.640 4.689 4.599 4.689 5,493 +0.12(+2.52%)
Apr 28, 2015 4.697 4.928 4.558 4.574 21,518 -0.18(-3.73%)
Apr 27, 2015 4.928 4.936 4.632 4.751 9,005 -0.09(-1.78%)
Apr 24, 2015 4.615 4.928 4.615 4.837 3,464 +0.05(+1.03%)
Apr 23, 2015 4.755 4.919 4.755 4.788 3,904 -0.07(-1.36%)
Apr 22, 2015 4.738 4.936 4.738 4.854 4,983 +0.07(+1.37%)
Apr 21, 2015 4.793 4.793 4.788 4.788 2,433 -0.12(-2.51%)
Apr 20, 2015 4.619 4.911 4.619 4.911 2,844 +0.01(+0.17%)
Apr 17, 2015 4.722 4.903 4.722 4.903 6,381 +0.21(+4.38%)
Apr 16, 2015 4.788 4.788 4.656 4.697 1,881 -0.03(-0.70%)
Apr 15, 2015 4.834 4.834 4.730 4.730 15,284 -0.07(-1.54%)
Apr 14, 2015 4.771 5.018 4.771 4.804 10,453 -0.05(-1.02%)
Apr 13, 2015 4.854 4.854 4.845 4.854 3,585 +0.00(+0.00%)
Apr 10, 2015 4.895 4.895 4.854 4.854 2,166 -0.04(-0.84%)
Apr 09, 2015 4.903 4.903 4.895 4.895 4,762 -0.02(-0.33%)
Apr 08, 2015 4.945 4.945 4.903 4.911 19,933 +0.02(+0.34%)
Apr 07, 2015 4.944 5.100 4.895 4.895 10,732 +0.00(+0.00%)
Apr 06, 2015 4.763 5.018 4.763 4.895 10,575 +0.07(+1.36%)
Apr 02, 2015 4.813 4.829 4.829 4.829 29,903 +0.05(+1.03%)
Apr 01, 2015 4.780 4.780 4.780 4.780 1,215 -0.08(-1.69%)
Mar 31, 2015 4.780 4.862 4.749 4.862 6,624 +0.04(+0.85%)
Mar 30, 2015 4.821 4.862 4.745 4.821 6,774 +0.30(+6.55%)
Mar 27, 2015 5.001 5.001 4.525 4.525 13,715 -0.21(-4.51%)
Mar 26, 2015 4.936 4.969 4.738 4.738 49,105 -0.16(-3.36%)
Mar 25, 2015 4.896 4.936 4.895 4.903 15,682 -0.01(-0.17%)
Mar 24, 2015 4.952 5.100 4.911 4.911 5,986 +0.01(+0.17%)
Mar 23, 2015 4.994 5.166 4.895 4.903 14,272 -0.12(-2.30%)
Mar 20, 2015 5.010 5.018 5.010 5.018 330 +0.21(+4.45%)
Mar 19, 2015 5.084 5.084 4.788 4.804 13,614 -0.13(-2.67%)
Mar 18, 2015 4.903 5.150 4.878 4.936 8,088 +0.08(+1.70%)
Mar 17, 2015 4.837 4.911 4.837 4.854 7,745 +0.00(+0.00%)
Mar 16, 2015 4.771 4.854 4.771 4.854 1,343 +0.08(+1.72%)
Mar 13, 2015 4.919 4.919 4.771 4.771 2,236 -0.07(-1.53%)
Mar 12, 2015 4.845 4.845 4.845 4.845 1,920 +0.07(+1.55%)
Mar 11, 2015 4.813 4.847 4.771 4.771 7,779 -0.08(-1.69%)
Mar 10, 2015 4.854 4.854 4.780 4.854 7,221 -0.01(-0.12%)
Mar 09, 2015 4.864 4.864 4.854 4.859 7,293 -0.02(-0.39%)
Mar 06, 2015 4.854 4.878 4.854 4.878 2,794 -0.09(-1.82%)
Mar 05, 2015 5.150 5.150 4.919 4.969 2,753 +0.05(+1.00%)
Mar 04, 2015 5.109 5.109 4.903 4.919 5,020 -0.06(-1.16%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.