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 31, 2022 4.850 5.250 4.850 5.200 122,971 +0.28(+5.69%)
May 27, 2022 4.820 5.105 4.700 4.920 149,121 +0.16(+3.36%)
May 26, 2022 4.900 5.000 4.700 4.760 37,925 -0.09(-1.86%)
May 25, 2022 4.610 4.970 4.610 4.850 15,898 +0.23(+4.98%)
May 24, 2022 4.655 4.655 4.490 4.620 15,233 -0.03(-0.65%)
May 23, 2022 4.750 4.812 4.630 4.650 8,064 -0.12(-2.52%)
May 20, 2022 4.840 4.860 4.730 4.770 7,022 -0.07(-1.45%)
May 19, 2022 4.910 4.920 4.800 4.840 13,804 -0.03(-0.62%)
May 18, 2022 4.980 5.055 4.780 4.870 70,309 -0.08(-1.62%)
May 17, 2022 4.950 5.100 4.840 4.950 16,458 +0.10(+2.06%)
May 16, 2022 4.610 4.930 4.610 4.850 68,644 +0.22(+4.75%)
May 13, 2022 4.650 4.650 4.580 4.630 13,896 +0.08(+1.76%)
May 12, 2022 4.900 4.900 4.520 4.550 44,216 -0.38(-7.71%)
May 11, 2022 4.980 5.020 4.850 4.930 9,505 -0.01(-0.20%)
May 10, 2022 4.820 5.100 4.820 4.940 32,460 +0.15(+3.13%)
May 09, 2022 5.320 5.330 4.790 4.790 67,156 -0.45(-8.59%)
May 06, 2022 4.870 5.255 4.870 5.240 75,994 +0.37(+7.60%)
May 05, 2022 4.600 4.900 4.600 4.870 94,004 +0.16(+3.40%)
May 04, 2022 4.650 4.770 4.470 4.710 56,729 +0.07(+1.51%)
May 03, 2022 4.665 4.668 4.610 4.640 37,543 -0.01(-0.22%)
May 02, 2022 4.700 4.751 4.650 4.650 26,990 -0.06(-1.27%)
Apr 29, 2022 4.700 4.710 4.650 4.710 13,815 +0.04(+0.86%)
Apr 28, 2022 4.700 4.710 4.619 4.670 19,682 +0.03(+0.64%)
Apr 27, 2022 4.650 4.700 4.340 4.641 47,564 +0.04(+0.88%)
Apr 26, 2022 4.810 4.910 4.600 4.600 29,292 -0.36(-7.26%)
Apr 25, 2022 4.990 4.990 4.800 4.960 12,019 +0.12(+2.48%)
Apr 22, 2022 4.910 4.956 4.725 4.840 22,579 -0.02(-0.41%)
Apr 21, 2022 5.100 5.150 4.801 4.860 42,589 -0.27(-5.26%)
Apr 20, 2022 5.170 5.200 5.000 5.130 14,871 -0.02(-0.39%)
Apr 19, 2022 5.140 5.200 4.963 5.150 18,634 -0.03(-0.58%)
Apr 18, 2022 5.440 5.440 5.040 5.180 43,057 -0.26(-4.78%)
Apr 14, 2022 5.730 5.730 5.350 5.440 34,640 -0.13(-2.33%)
Apr 13, 2022 5.680 5.680 5.530 5.570 6,501 +0.02(+0.36%)
Apr 12, 2022 5.550 5.630 5.340 5.550 61,848 +0.05(+0.91%)
Apr 11, 2022 5.470 5.550 5.390 5.500 4,523 +0.03(+0.55%)
Apr 08, 2022 5.410 5.533 5.380 5.470 9,245 +0.05(+0.92%)
Apr 07, 2022 5.390 5.500 5.260 5.420 20,417 +0.04(+0.74%)
Apr 06, 2022 5.190 5.422 5.190 5.380 19,465 +0.08(+1.51%)
Apr 05, 2022 5.480 5.610 5.130 5.300 36,909 -0.39(-6.85%)
Apr 04, 2022 5.440 5.720 5.260 5.690 38,212 +0.19(+3.45%)
Apr 01, 2022 5.360 5.600 5.300 5.500 72,977 +0.03(+0.55%)
Mar 31, 2022 6.880 6.880 4.850 5.470 361,400 -1.48(-21.29%)
Mar 30, 2022 7.000 7.010 6.599 6.950 49,714 -0.02(-0.29%)
Mar 29, 2022 7.030 7.030 6.680 6.970 50,004 +0.17(+2.50%)
Mar 28, 2022 6.840 6.870 6.450 6.800 25,423 +0.17(+2.56%)
Mar 25, 2022 6.960 6.960 6.480 6.630 28,263 +0.17(+2.63%)
Mar 24, 2022 6.260 6.822 6.260 6.460 58,149 +0.01(+0.16%)
Mar 23, 2022 6.420 6.650 6.220 6.450 57,833 +0.03(+0.47%)
Mar 22, 2022 6.080 6.440 6.050 6.420 93,703 +0.38(+6.29%)
Mar 21, 2022 5.960 6.140 5.820 6.040 19,226 +0.03(+0.50%)
Mar 18, 2022 6.200 6.370 6.000 6.010 53,019 -0.19(-3.06%)
Mar 17, 2022 6.005 6.200 5.974 6.200 8,617 +0.13(+2.14%)
Mar 16, 2022 6.090 6.097 5.910 6.070 33,141 +0.07(+1.17%)
Mar 15, 2022 6.020 6.070 5.965 6.000 13,806 +0.01(+0.17%)
Mar 14, 2022 6.250 6.300 5.960 5.990 38,616 -0.18(-2.92%)
Mar 11, 2022 6.040 6.250 6.040 6.170 64,290 +0.04(+0.65%)
Mar 10, 2022 5.830 6.190 5.830 6.130 111,233 +0.17(+2.85%)
Mar 09, 2022 5.720 6.210 5.532 5.960 94,402 +0.41(+7.39%)
Mar 08, 2022 5.810 5.880 5.360 5.550 100,150 -0.29(-4.97%)
Mar 07, 2022 6.030 6.030 5.720 5.840 19,602 -0.17(-2.83%)
Mar 04, 2022 6.080 6.300 5.960 6.010 41,481 -0.04(-0.66%)
Mar 03, 2022 6.172 6.250 6.000 6.050 31,076 -0.22(-3.51%)
Mar 02, 2022 6.050 6.399 5.981 6.270 85,345 +0.30(+5.03%)
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.