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 17, 2024 1.750 2.000 1.745 1.980 88,054 +0.23(+13.14%)
May 16, 2024 1.635 1.750 1.635 1.750 37,210 +0.17(+10.76%)
May 15, 2024 1.510 1.600 1.494 1.580 27,344 +0.10(+6.83%)
May 14, 2024 1.470 1.480 1.370 1.479 29,888 +0.16(+12.05%)
May 13, 2024 1.350 1.448 1.320 1.320 11,269 -0.01(-0.75%)
May 10, 2024 1.540 1.548 1.290 1.330 41,768 +0.04(+2.70%)
May 09, 2024 1.550 1.651 1.260 1.295 108,647 -0.25(-15.91%)
May 08, 2024 1.340 1.780 1.330 1.540 303,512 +0.27(+21.26%)
May 07, 2024 1.220 1.340 1.220 1.270 14,702 +0.02(+1.60%)
May 06, 2024 1.200 1.290 1.200 1.250 26,952 +0.07(+5.93%)
May 03, 2024 1.160 1.220 1.150 1.180 21,187 +0.01(+0.85%)
May 02, 2024 1.150 1.200 1.148 1.170 18,783 +0.07(+6.51%)
May 01, 2024 1.080 1.100 1.075 1.099 14,437 +0.03(+3.15%)
Apr 30, 2024 1.040 1.080 1.040 1.065 2,629 +0.00(+0.00%)
Apr 29, 2024 1.010 1.080 1.010 1.065 21,470 +0.01(+1.43%)
Apr 26, 2024 1.080 1.080 1.050 1.050 918 -0.01(-0.94%)
Apr 25, 2024 1.040 1.090 1.040 1.060 8,089 -0.04(-3.53%)
Apr 24, 2024 1.099 1.099 1.099 1.099 572 +0.03(+2.69%)
Apr 23, 2024 1.000 1.099 1.000 1.070 5,383 +0.05(+4.90%)
Apr 22, 2024 1.040 1.040 0.9792 1.020 9,267 -0.02(-1.92%)
Apr 19, 2024 1.040 1.040 1.010 1.040 2,848 +0.01(+0.97%)
Apr 18, 2024 1.040 1.040 1.030 1.030 468 -0.01(-1.44%)
Apr 17, 2024 1.000 1.073 1.000 1.045 7,140 +0.03(+3.47%)
Apr 16, 2024 1.010 1.060 0.9900 1.010 13,950 +0.00(+0.00%)
Apr 15, 2024 1.020 1.080 1.010 1.010 1,596 +0.01(+1.00%)
Apr 12, 2024 1.020 1.080 1.000 1.000 5,769 -0.03(-2.91%)
Apr 11, 2024 1.050 1.060 0.9400 1.030 26,014 +0.00(+0.00%)
Apr 10, 2024 1.050 1.077 0.9400 1.030 2,852 -0.02(-1.90%)
Apr 08, 2024 1.050 314 -0.04(-3.67%)
Apr 05, 2024 1.090 1.105 1.050 1.090 8,522 +0.02(+1.87%)
Apr 04, 2024 1.140 1.140 1.030 1.070 14,036 -0.06(-5.31%)
Apr 03, 2024 1.130 1.130 1.100 1.130 5,941 +0.00(+0.00%)
Apr 02, 2024 1.130 1.140 1.100 1.130 11,770 +0.01(+0.89%)
Apr 01, 2024 1.080 1.135 1.075 1.120 5,405 +0.06(+5.66%)
Mar 28, 2024 1.040 1.180 0.9900 1.060 58,501 +0.02(+1.92%)
Mar 27, 2024 1.250 1.250 1.040 1.040 7,058 -0.03(-2.80%)
Mar 26, 2024 1.050 1.080 1.000 1.070 17,383 +0.02(+1.90%)
Mar 25, 2024 1.080 1.080 1.050 1.050 6,655 -0.05(-4.55%)
Mar 22, 2024 1.185 1.185 1.090 1.100 25,285 -0.03(-2.65%)
Mar 21, 2024 1.110 1.200 1.100 1.130 4,283 +0.03(+2.73%)
Mar 20, 2024 1.100 1.106 1.100 1.100 1,771 +0.01(+0.92%)
Mar 19, 2024 1.130 1.150 1.090 1.090 5,262 -0.04(-3.54%)
Mar 18, 2024 1.180 1.180 1.130 1.130 4,675 +0.00(+0.00%)
Mar 15, 2024 1.140 1.210 1.100 1.130 31,690 +0.07(+6.60%)
Mar 14, 2024 1.100 1.120 1.060 1.060 5,907 -0.04(-3.64%)
Mar 13, 2024 1.080 1.150 1.080 1.100 34,694 +0.01(+0.92%)
Mar 12, 2024 1.000 1.110 1.000 1.090 76,181 +0.10(+10.10%)
Mar 11, 2024 0.8700 1.020 0.8700 0.9900 55,368 +0.10(+11.81%)
Mar 08, 2024 0.8800 0.9399 0.8800 0.8854 1,992 -0.01(-1.61%)
Mar 07, 2024 0.9000 0.9000 0.8700 0.8999 11,617 -0.03(-3.23%)
Mar 06, 2024 0.9399 0.9399 0.8700 0.9299 11,237 +0.04(+5.07%)
Mar 05, 2024 0.9400 0.9400 0.8700 0.8850 11,628 -0.05(-4.85%)
Mar 04, 2024 0.9500 0.9500 0.9301 0.9301 2,934 -0.03(-3.62%)
Mar 01, 2024 0.9933 0.9933 0.9300 0.9650 5,085 +0.02(+1.61%)
Feb 29, 2024 0.9277 0.9500 0.9277 0.9497 10,885 +0.02(+2.12%)
Feb 28, 2024 0.9500 0.9900 0.9300 0.9300 9,228 -0.01(-0.85%)
Feb 27, 2024 0.9800 0.9800 0.9310 0.9380 20,052 -0.03(-3.39%)
Feb 26, 2024 1.000 1.000 0.9709 0.9709 2,066 -0.03(-2.85%)
Feb 23, 2024 0.9994 0.9994 0.9800 0.9994 1,910 +0.02(+1.98%)
Feb 22, 2024 0.9900 0.9901 0.9800 0.9800 4,924 -0.01(-1.01%)
Feb 21, 2024 1.000 1.000 0.9856 0.9900 4,384 -0.03(-2.94%)
Feb 20, 2024 1.010 1.050 0.9816 1.020 20,909 -0.01(-0.97%)
Feb 16, 2024 1.050 1.050 0.9800 1.030 75,597 -0.02(-1.90%)
Feb 15, 2024 1.045 1.050 1.000 1.050 14,956 +0.03(+2.94%)
Feb 14, 2024 1.000 1.020 1.000 1.020 1,435 -0.00(-0.37%)
Feb 13, 2024 1.045 1.090 1.020 1.024 11,436 +0.01(+1.37%)
Feb 12, 2024 1.000 1.050 1.000 1.010 7,457 +0.01(+1.01%)
Feb 09, 2024 0.9900 0.9999 0.9850 0.9999 3,711 +0.02(+2.03%)
Feb 08, 2024 0.9810 0.9905 0.9800 0.9800 1,893 -0.01(-0.74%)
Feb 07, 2024 0.9906 1.010 0.9873 0.9873 3,424 -0.01(-1.27%)
Feb 06, 2024 0.9900 1.025 0.9900 1.000 1,712 +0.01(+1.01%)
Feb 05, 2024 1.060 1.060 0.9900 0.9900 3,340 -0.01(-1.00%)
Feb 02, 2024 1.022 1.035 1.000 1.000 6,008 +0.00(+0.00%)
Feb 01, 2024 1.010 1.100 1.000 1.000 7,739 +0.00(+0.00%)
Jan 31, 2024 1.010 1.010 1.000 1.000 1,750 +0.00(+0.00%)
Jan 30, 2024 1.000 1.010 1.000 1.000 2,381 -0.00(-0.01%)
Jan 29, 2024 1.000 1.000 1.000 1.000 618 +0.00(+0.01%)
Jan 26, 2024 1.020 1.040 1.000 1.000 3,608 -0.01(-0.99%)
Jan 25, 2024 1.040 1.042 1.010 1.010 8,583 -0.04(-4.27%)
Jan 24, 2024 1.050 1.100 1.020 1.055 18,229 +0.05(+5.50%)
Jan 23, 2024 1.000 1.030 1.000 1.000 6,775 -0.05(-4.76%)
Jan 22, 2024 1.000 1.050 1.000 1.050 16,905 +0.05(+5.00%)
Jan 19, 2024 1.046 1.046 1.000 1.000 15,258 -0.02(-1.96%)
Jan 18, 2024 1.020 1.020 1.010 1.020 1,569 -0.01(-0.97%)
Jan 17, 2024 1.070 1.070 1.030 1.030 2,020 -0.03(-2.83%)
Jan 16, 2024 1.010 1.060 1.010 1.060 1,963 +0.04(+4.28%)
Jan 12, 2024 1.047 1.065 1.016 1.016 4,177 -0.06(-5.88%)
Jan 11, 2024 1.070 1.080 1.020 1.080 793 -0.01(-0.60%)
Jan 10, 2024 1.090 1.090 1.000 1.087 11,358 +0.03(+2.50%)
Jan 09, 2024 1.040 1.060 1.030 1.060 4,024 +0.03(+2.79%)
Jan 08, 2024 1.040 1.060 1.030 1.031 7,991 -0.04(-3.64%)
Jan 05, 2024 1.000 1.100 0.9910 1.070 39,356 +0.05(+4.92%)
Jan 04, 2024 1.100 1.100 0.9990 1.020 19,887 -0.04(-3.77%)
Jan 03, 2024 1.100 1.130 0.9900 1.060 54,784 +0.01(+0.95%)
Jan 02, 2024 1.100 1.110 1.050 1.050 6,321 -0.05(-4.55%)
Dec 29, 2023 1.040 1.170 1.030 1.100 59,732 +0.05(+4.76%)
Dec 28, 2023 1.090 1.150 1.030 1.050 9,729 +0.02(+1.89%)
Dec 27, 2023 1.140 1.140 1.030 1.030 20,054 -0.09(-7.99%)
Dec 26, 2023 1.110 1.120 1.100 1.120 4,192 -0.01(-0.88%)
Dec 22, 2023 1.130 1.140 1.110 1.130 3,429 +0.03(+2.73%)
Dec 21, 2023 1.130 1.130 1.096 1.100 858 -0.06(-5.16%)
Dec 20, 2023 1.090 1.160 1.080 1.160 4,983 -0.00(-0.01%)
Dec 19, 2023 1.070 1.190 1.070 1.160 1,621 +0.04(+3.90%)
Dec 18, 2023 1.070 1.178 1.070 1.117 2,998 +0.01(+0.59%)
Dec 15, 2023 1.150 1.280 1.030 1.110 89,522 +0.06(+5.71%)
Dec 14, 2023 1.040 1.050 1.040 1.050 941 +0.04(+3.96%)
Dec 13, 2023 1.036 1.100 1.010 1.010 11,166 -0.02(-1.94%)
Dec 12, 2023 1.110 1.160 1.030 1.030 19,914 -0.04(-3.74%)
Dec 11, 2023 1.110 1.110 1.030 1.070 7,548 +0.02(+1.54%)
Dec 08, 2023 1.043 1.079 1.030 1.054 3,083 +0.00(+0.37%)
Dec 07, 2023 1.050 1.180 1.030 1.050 10,450 -0.04(-3.77%)
Dec 06, 2023 1.100 1.100 1.040 1.091 3,040 -0.02(-1.71%)
Dec 05, 2023 1.030 1.180 1.030 1.110 14,656 +0.05(+4.72%)
Dec 04, 2023 1.050 1.060 1.040 1.060 8,923 -0.04(-4.07%)
Dec 01, 2023 1.151 1.151 1.040 1.105 4,019 +0.05(+5.23%)
Nov 30, 2023 1.070 1.170 1.050 1.050 13,203 -0.05(-4.54%)
Nov 29, 2023 1.110 1.170 1.100 1.100 971 -0.02(-2.22%)
Nov 28, 2023 1.170 1.180 1.094 1.125 1,201 +0.02(+2.27%)
Nov 27, 2023 1.070 1.216 1.070 1.100 1,585 +0.03(+2.80%)
Nov 24, 2023 1.220 1.220 1.070 1.070 4,057 -0.02(-1.83%)
Nov 22, 2023 1.218 1.218 1.070 1.090 9,335 -0.01(-0.91%)
Nov 21, 2023 1.130 1.142 1.054 1.100 5,572 -0.13(-10.57%)
Nov 20, 2023 1.160 1.230 1.030 1.230 7,321 +0.10(+8.85%)
Nov 17, 2023 1.120 1.170 1.120 1.130 2,246 -0.03(-2.59%)
Nov 16, 2023 1.240 1.240 1.160 1.160 736 +0.01(+0.88%)
Nov 15, 2023 1.150 1.250 1.130 1.150 18,267 +0.06(+5.50%)
Nov 14, 2023 1.145 1.174 1.070 1.090 21,784 -0.06(-5.22%)
Nov 13, 2023 1.150 1.230 1.110 1.150 2,443 -0.09(-7.26%)
Nov 10, 2023 1.120 1.240 1.120 1.240 2,489 +0.05(+4.20%)
Nov 09, 2023 1.260 1.290 1.130 1.190 10,410 -0.11(-8.45%)
Nov 08, 2023 1.180 1.300 1.180 1.300 2,067 +0.07(+5.68%)
Nov 07, 2023 1.250 1.250 1.230 1.230 1,904 -0.06(-4.72%)
Nov 06, 2023 1.170 1.291 1.170 1.291 635 +0.06(+4.95%)
Nov 03, 2023 1.300 1.300 1.230 1.230 1,713 +0.01(+0.82%)
Nov 02, 2023 1.090 1.245 1.090 1.220 4,392 +0.05(+4.27%)
Nov 01, 2023 1.113 1.170 1.113 1.170 4,635 +0.02(+1.74%)
Oct 31, 2023 1.420 1.430 1.080 1.150 108,688 -0.28(-19.58%)
Oct 30, 2023 1.440 1.470 1.420 1.430 3,257 -0.02(-1.38%)
Oct 27, 2023 1.440 1.497 1.420 1.450 16,191 -0.03(-2.03%)
Oct 26, 2023 1.440 1.480 1.430 1.480 13,835 -0.02(-1.33%)
Oct 25, 2023 1.420 1.500 1.420 1.500 6,940 +0.03(+2.04%)
Oct 24, 2023 1.530 1.540 1.430 1.470 17,417 -0.05(-3.29%)
Oct 23, 2023 1.430 1.540 1.430 1.520 14,650 +0.08(+5.56%)
Oct 20, 2023 1.430 1.540 1.430 1.440 1,748 -0.06(-3.99%)
Oct 19, 2023 1.560 1.560 1.340 1.500 12,628 -0.06(-3.85%)
Oct 18, 2023 1.515 1.563 1.470 1.560 2,746 -0.02(-1.27%)
Oct 17, 2023 1.550 1.600 1.550 1.580 8,022 +0.08(+5.33%)
Oct 16, 2023 1.540 1.580 1.496 1.500 3,512 -0.05(-3.23%)
Oct 13, 2023 1.575 1.575 1.510 1.550 1,059 +0.05(+3.33%)
Oct 12, 2023 1.750 1.750 1.500 1.500 3,747 +0.03(+2.04%)
Oct 11, 2023 1.460 1.560 1.460 1.470 863 -0.11(-6.96%)
Oct 10, 2023 1.520 1.700 1.515 1.580 13,116 +0.10(+6.76%)
Oct 09, 2023 1.460 1.480 1.420 1.480 987 -0.09(-5.73%)
Oct 06, 2023 1.610 1.610 1.490 1.570 3,884 +0.04(+2.61%)
Oct 05, 2023 1.500 1.590 1.380 1.530 10,862 -0.06(-3.77%)
Oct 04, 2023 1.620 1.620 1.360 1.590 22,767 -0.04(-2.75%)
Oct 03, 2023 1.640 1.830 1.610 1.635 52,037 -0.03(-2.10%)
Oct 02, 2023 1.430 1.680 1.400 1.670 88,956 +0.27(+19.29%)
Sep 29, 2023 1.140 1.400 1.130 1.400 98,773 +0.32(+29.63%)
Sep 28, 2023 1.080 1.140 1.025 1.080 11,726 -0.01(-1.37%)
Sep 27, 2023 1.073 1.110 1.030 1.095 7,121 +0.00(+0.46%)
Sep 26, 2023 1.120 1.118 1.040 1.090 9,035 +0.05(+4.81%)
Sep 25, 2023 1.020 1.050 1.030 1.040 31,502 +0.06(+6.07%)
Sep 22, 2023 1.070 1.150 0.9805 0.9805 26,192 -0.05(-4.81%)
Sep 21, 2023 0.9748 1.125 0.9700 1.030 11,257 +0.03(+2.49%)
Sep 20, 2023 0.9600 1.103 0.9600 1.005 134,186 +0.04(+4.69%)
Sep 19, 2023 0.9700 0.9937 0.9600 0.9600 8,958 +0.00(+0.00%)
Sep 18, 2023 1.010 1.032 0.9600 0.9600 21,351 -0.07(-6.80%)
Sep 15, 2023 1.000 1.100 1.000 1.030 21,620 +0.01(+1.02%)
Sep 14, 2023 1.090 1.093 0.9810 1.020 13,800 -0.00(-0.04%)
Sep 13, 2023 1.210 1.210 1.020 1.020 11,996 -0.06(-5.99%)
Sep 12, 2023 1.100 1.120 1.085 1.085 86,110 -0.02(-1.36%)
Sep 11, 2023 1.100 1.120 1.100 1.100 37,160 +0.00(+0.00%)
Sep 08, 2023 1.010 1.146 1.010 1.100 35,995 +0.09(+8.91%)
Sep 07, 2023 1.040 1.040 1.010 1.010 12,620 -0.06(-5.61%)
Sep 06, 2023 1.240 1.240 1.050 1.070 15,055 -0.06(-5.31%)
Sep 05, 2023 1.110 1.221 1.110 1.130 2,514 -0.03(-2.59%)
Sep 01, 2023 1.240 1.240 1.110 1.160 10,843 -0.01(-0.85%)
Aug 31, 2023 1.190 1.210 1.120 1.170 10,702 -0.03(-2.50%)
Aug 30, 2023 1.150 1.200 1.130 1.200 10,280 +0.07(+6.19%)
Aug 29, 2023 1.240 1.240 1.130 1.130 2,556 +0.00(+0.00%)
Aug 28, 2023 1.200 1.229 1.120 1.130 44,593 -0.09(-7.38%)
Aug 25, 2023 1.160 1.253 1.160 1.220 1,887 +0.03(+2.52%)
Aug 24, 2023 1.190 1.270 1.150 1.190 12,947 +0.00(+0.00%)
Aug 23, 2023 1.240 1.350 1.180 1.190 13,556 -0.01(-0.83%)
Aug 22, 2023 1.220 1.360 1.160 1.200 14,068 -0.01(-0.83%)
Aug 21, 2023 1.260 1.370 1.210 1.210 17,029 -0.06(-4.72%)
Aug 18, 2023 1.380 1.380 1.260 1.270 10,083 +0.01(+0.79%)
Aug 17, 2023 1.280 1.500 1.250 1.260 32,562 -0.06(-4.55%)
Aug 16, 2023 1.330 1.420 1.311 1.320 28,180 -0.01(-0.75%)
Aug 15, 2023 1.430 1.650 1.330 1.330 43,185 -0.29(-17.90%)
Aug 14, 2023 1.680 1.710 1.549 1.620 12,869 -0.17(-9.50%)
Aug 11, 2023 1.762 1.800 1.677 1.790 6,313 +0.02(+1.13%)
Aug 10, 2023 1.790 1.910 1.680 1.770 16,599 +0.00(+0.00%)
Aug 09, 2023 1.590 1.770 1.570 1.770 23,232 +0.23(+14.94%)
Aug 08, 2023 1.530 1.590 1.400 1.540 15,092 -0.04(-2.53%)
Aug 07, 2023 1.290 1.820 1.290 1.580 103,923 +0.28(+21.54%)
Aug 04, 2023 1.520 1.520 1.300 1.300 5,432 -0.09(-6.47%)
Aug 03, 2023 1.320 1.486 1.320 1.390 15,637 -0.02(-1.07%)
Aug 02, 2023 1.520 1.623 1.319 1.405 43,653 -0.20(-12.19%)
Aug 01, 2023 1.640 1.640 1.560 1.600 9,173 -0.01(-0.62%)
Jul 31, 2023 1.670 1.739 1.610 1.610 18,329 -0.10(-5.68%)
Jul 28, 2023 1.690 1.820 1.670 1.707 3,957 -0.11(-6.21%)
Jul 27, 2023 1.860 1.916 1.730 1.820 6,181 -0.04(-2.15%)
Jul 26, 2023 1.850 1.940 1.800 1.860 12,020 +0.01(+0.54%)
Jul 25, 2023 1.840 1.887 1.830 1.850 22,052 +0.00(+0.00%)
Jul 24, 2023 1.920 1.950 1.800 1.850 12,805 +0.03(+1.65%)
Jul 21, 2023 1.800 1.950 1.800 1.820 3,886 +0.02(+1.11%)
Jul 20, 2023 1.910 1.910 1.800 1.800 7,358 -0.13(-6.81%)
Jul 19, 2023 1.950 1.968 1.850 1.931 5,159 +0.07(+3.84%)
Jul 18, 2023 1.901 1.901 1.850 1.860 14,024 +0.01(+0.54%)
Jul 17, 2023 1.820 2.030 1.810 1.850 24,679 +0.05(+2.78%)
Jul 14, 2023 1.650 1.870 1.650 1.800 44,737 +0.12(+7.14%)
Jul 13, 2023 1.780 1.810 1.650 1.680 4,133 +0.10(+6.33%)
Jul 12, 2023 1.450 1.765 1.450 1.580 136,954 +0.07(+4.64%)
Jul 11, 2023 1.520 1.750 1.440 1.510 12,924 -0.02(-1.31%)
Jul 10, 2023 1.785 1.785 1.480 1.530 22,530 -0.04(-2.55%)
Jul 07, 2023 1.560 1.747 1.560 1.570 5,781 -0.06(-3.46%)
Jul 06, 2023 1.500 1.670 1.500 1.626 7,492 -0.07(-4.34%)
Jul 05, 2023 1.700 1.791 1.700 1.700 2,244 +0.00(+0.00%)
Jul 03, 2023 1.690 1.789 1.690 1.700 1,658 -0.10(-5.55%)
Jun 30, 2023 1.890 1.970 1.790 1.800 2,517 -0.10(-5.27%)
Jun 29, 2023 1.940 1.940 1.860 1.900 3,552 +0.00(+0.00%)
Jun 28, 2023 1.970 2.000 1.900 1.900 16,185 -0.01(-0.30%)
Jun 27, 2023 1.970 1.970 1.900 1.906 14,379 +0.01(+0.30%)
Jun 26, 2023 1.770 1.990 1.770 1.900 37,297 +0.20(+11.76%)
Jun 23, 2023 1.797 1.797 1.700 1.700 5,740 -0.05(-2.86%)
Jun 22, 2023 1.850 1.850 1.740 1.750 4,921 -0.01(-0.57%)
Jun 21, 2023 1.711 1.790 1.711 1.760 5,405 -0.05(-2.76%)
Jun 20, 2023 1.780 1.838 1.704 1.810 9,228 -0.04(-2.16%)
Jun 16, 2023 1.750 1.900 1.750 1.850 8,145 +0.06(+3.35%)
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.