Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Oxbridge Ord Shrs (NQ: OXBR )

2.180 -0.015 (-0.68%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Aug 29, 2014 5.183 5.249 5.249 5.249 44,854 +0.02(+0.36%)
Aug 28, 2014 5.100 5.314 5.133 5.230 5,731 +0.10(+1.87%)
Aug 27, 2014 5.215 5.230 4.977 5.133 37,616 +0.26(+5.41%)
Aug 26, 2014 5.380 5.413 4.870 4.870 46,263 -0.51(-9.41%)
Aug 25, 2014 5.388 5.504 5.347 5.376 14,842 -0.01(-0.23%)
Aug 22, 2014 5.380 5.487 5.380 5.388 12,627 +0.03(+0.61%)
Aug 21, 2014 5.397 5.495 5.273 5.355 5,601 -0.14(-2.54%)
Aug 20, 2014 5.347 5.602 5.166 5.495 23,329 +0.15(+2.77%)
Aug 19, 2014 5.306 5.495 5.306 5.347 18,270 +0.04(+0.77%)
Aug 18, 2014 5.298 5.314 5.265 5.306 7,159 +0.04(+0.80%)
Aug 15, 2014 5.430 5.430 5.166 5.264 6,321 -0.12(-2.16%)
Aug 14, 2014 5.462 5.504 4.870 5.380 10,917 -0.13(-2.39%)
Aug 13, 2014 5.791 5.791 5.504 5.512 23,483 -0.26(-4.42%)
Aug 12, 2014 5.767 5.791 5.759 5.767 12,714 -0.06(-0.99%)
Aug 11, 2014 5.800 5.857 5.658 5.824 21,603 +0.05(+0.83%)
Aug 08, 2014 5.613 5.866 5.613 5.777 16,435 -0.06(-1.10%)
Aug 07, 2014 6.343 6.384 5.388 5.841 17,595 -0.47(-7.42%)
Aug 06, 2014 6.384 6.384 5.759 6.309 25,974 -0.03(-0.40%)
Aug 05, 2014 6.384 6.384 6.170 6.334 4,954 -0.05(-0.77%)
Aug 04, 2014 6.252 6.384 6.088 6.384 34,200 +0.15(+2.37%)
Aug 01, 2014 6.252 6.252 5.347 6.236 13,736 +0.05(+0.80%)
Jul 31, 2014 6.334 6.334 6.170 6.186 15,949 -0.20(-3.09%)
Jul 30, 2014 6.466 7.291 6.252 6.384 72,466 +0.09(+1.40%)
Jul 29, 2014 6.170 6.408 6.170 6.296 15,571 -0.12(-1.88%)
Jul 28, 2014 5.849 6.079 5.849 6.417 107,752 +0.60(+10.33%)
Jul 25, 2014 5.857 5.882 5.627 5.816 26,701 -0.11(-1.81%)
Jul 24, 2014 5.759 5.948 5.594 5.923 101,522 +0.35(+6.19%)
Jul 23, 2014 5.183 5.783 5.068 5.578 55,147 +0.49(+9.74%)
Jul 22, 2014 5.092 5.092 5.018 5.083 16,653 +0.11(+2.12%)
Jul 21, 2014 5.100 5.100 4.903 4.977 22,506 -0.13(-2.58%)
Jul 18, 2014 4.977 5.265 4.977 5.109 32,079 +0.13(+2.64%)
Jul 17, 2014 4.936 5.035 4.895 4.977 11,317 +0.00(+0.00%)
Jul 16, 2014 4.928 5.076 4.700 4.977 55,206 +0.04(+0.83%)
Jul 15, 2014 4.771 4.936 4.689 4.936 33,584 +0.18(+3.81%)
Jul 14, 2014 4.574 4.763 4.525 4.755 21,673 +0.25(+5.60%)
Jul 11, 2014 4.533 4.582 4.451 4.503 32,180 -0.01(-0.12%)
Jul 10, 2014 4.525 4.574 4.401 4.508 26,128 +0.07(+1.48%)
Jul 09, 2014 4.418 4.533 4.418 4.442 40,205 +0.04(+0.93%)
Jul 08, 2014 4.332 4.549 4.163 4.401 36,282 +0.04(+0.94%)
Jul 07, 2014 4.377 4.516 4.204 4.360 7,988 +0.00(+0.00%)
Jul 02, 2014 4.360 4.360 4.360 4.360 1,701 -0.07(-1.49%)
Jul 01, 2014 4.582 4.582 4.426 4.426 10,162 +0.01(+0.19%)
Jun 30, 2014 4.582 4.582 4.196 4.418 18,751 +0.07(+1.70%)
Jun 27, 2014 4.335 4.574 4.335 4.344 7,863 -0.16(-3.47%)
Jun 26, 2014 4.516 4.516 4.381 4.500 6,348 +0.06(+1.30%)
Jun 25, 2014 4.475 4.475 4.442 4.442 3,038 -0.04(-0.92%)
Jun 24, 2014 4.508 4.508 4.442 4.483 14,629 -0.02(-0.55%)
Jun 23, 2014 4.558 4.582 4.508 4.508 11,936 +0.02(+0.37%)
Jun 20, 2014 4.516 4.525 4.483 4.492 20,454 +0.06(+1.30%)
Jun 19, 2014 4.319 4.434 4.264 4.434 19,919 +0.21(+4.86%)
Jun 18, 2014 4.516 4.516 4.228 4.228 5,651 -0.17(-3.93%)
Jun 17, 2014 4.525 4.525 4.344 4.401 5,530 -0.12(-2.55%)
Jun 16, 2014 4.508 4.516 4.138 4.516 5,985 +0.03(+0.73%)
Jun 13, 2014 4.525 4.525 4.483 4.483 2,491 -0.10(-2.15%)
Jun 12, 2014 4.582 4.582 4.582 4.582 1,701 +0.01(+0.18%)
Jun 11, 2014 4.582 4.582 4.401 4.574 6,539 +0.05(+1.09%)
Jun 10, 2014 4.582 4.763 4.378 4.525 7,494 -0.19(-4.01%)
Jun 06, 2014 4.549 4.714 4.763 4.714 6,199 -0.05(-1.04%)
Jun 05, 2014 4.763 4.763 4.762 4.763 2,188 +0.01(+0.17%)
Jun 04, 2014 4.549 4.755 4.549 4.755 2,613 +0.04(+0.87%)
Jun 03, 2014 4.648 4.763 4.525 4.714 9,834 +0.07(+1.41%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.