Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Oxbridge Ord Shrs (NQ: OXBR )

2.560 +0.210 (+8.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 2.390 2.700 2.390 2.560 116,858 +0.21(+8.94%)
Sep 19, 2024 2.280 2.376 2.280 2.350 10,786 +0.15(+6.82%)
Sep 18, 2024 2.330 2.340 2.200 2.200 18,166 -0.15(-6.38%)
Sep 17, 2024 2.330 2.350 2.320 2.350 2,157 +0.05(+2.17%)
Sep 16, 2024 2.300 2.340 2.287 2.300 3,116 -0.04(-1.71%)
Sep 13, 2024 2.290 2.379 2.280 2.340 4,928 -0.05(-2.09%)
Sep 12, 2024 2.290 2.450 2.290 2.390 1,612 +0.11(+4.82%)
Sep 11, 2024 2.270 2.320 2.250 2.280 7,086 +0.07(+3.17%)
Sep 10, 2024 2.350 2.390 2.200 2.210 8,668 -0.02(-0.90%)
Sep 09, 2024 2.120 2.370 2.120 2.230 4,193 +0.08(+3.72%)
Sep 06, 2024 2.160 2.425 2.150 2.150 4,890 +0.03(+1.42%)
Sep 05, 2024 2.330 2.330 2.120 2.120 11,032 -0.17(-7.42%)
Sep 04, 2024 2.390 2.430 2.260 2.290 8,130 +0.01(+0.44%)
Sep 03, 2024 2.090 2.320 2.090 2.280 18,359 +0.19(+9.09%)
Aug 30, 2024 1.920 2.090 1.920 2.090 6,697 +0.17(+8.85%)
Aug 29, 2024 1.900 1.990 1.880 1.920 7,976 +0.02(+1.05%)
Aug 28, 2024 1.900 1.963 1.870 1.900 6,492 +0.01(+0.80%)
Aug 27, 2024 2.000 2.145 1.730 1.885 39,138 -0.14(-7.14%)
Aug 26, 2024 2.140 2.150 1.940 2.030 28,852 -0.09(-4.25%)
Aug 23, 2024 2.170 2.170 2.100 2.120 12,551 -0.07(-3.20%)
Aug 22, 2024 2.130 2.200 2.080 2.190 9,281 +0.02(+0.92%)
Aug 21, 2024 2.120 2.190 2.120 2.170 3,388 +0.03(+1.40%)
Aug 20, 2024 2.100 2.140 2.040 2.140 3,361 +0.04(+1.90%)
Aug 19, 2024 2.160 2.267 2.080 2.100 29,178 -0.14(-6.25%)
Aug 16, 2024 2.540 2.550 2.225 2.240 35,531 -0.24(-9.68%)
Aug 15, 2024 2.522 2.522 2.410 2.480 6,615 -0.04(-1.78%)
Aug 14, 2024 2.610 2.610 2.502 2.525 2,877 -0.12(-4.72%)
Aug 13, 2024 2.680 2.680 2.610 2.650 2,484 -0.01(-0.38%)
Aug 12, 2024 2.640 2.660 2.550 2.660 7,662 +0.07(+2.70%)
Aug 09, 2024 2.590 2.820 2.540 2.590 14,799 -0.12(-4.43%)
Aug 08, 2024 2.730 2.790 2.690 2.710 12,642 -0.02(-0.73%)
Aug 07, 2024 2.990 3.270 2.560 2.730 152,261 -0.19(-6.51%)
Aug 06, 2024 2.580 2.990 2.575 2.920 60,094 +0.27(+10.19%)
Aug 05, 2024 2.750 3.060 2.310 2.650 117,583 -0.14(-5.02%)
Aug 02, 2024 2.950 2.950 2.750 2.790 11,404 -0.02(-0.71%)
Aug 01, 2024 2.890 2.890 2.750 2.810 2,451 +0.00(+0.00%)
Jul 31, 2024 2.760 2.860 2.610 2.810 14,695 -0.02(-0.71%)
Jul 30, 2024 3.200 3.200 2.820 2.830 46,694 -0.24(-7.82%)
Jul 29, 2024 3.060 3.339 3.000 3.070 19,508 +0.12(+4.07%)
Jul 26, 2024 3.490 3.490 2.800 2.950 82,806 -0.47(-13.74%)
Jul 25, 2024 3.470 3.550 3.250 3.420 82,122 -0.01(-0.29%)
Jul 24, 2024 3.320 3.439 3.320 3.430 22,380 +0.03(+0.88%)
Jul 23, 2024 3.620 3.620 3.280 3.400 51,856 +0.01(+0.29%)
Jul 22, 2024 2.990 3.720 2.905 3.390 158,686 +0.51(+17.50%)
Jul 19, 2024 2.900 2.950 2.850 2.885 46,726 +0.01(+0.52%)
Jul 18, 2024 2.890 3.100 2.850 2.870 44,027 +0.07(+2.50%)
Jul 17, 2024 2.650 3.220 2.570 2.800 79,009 +0.26(+10.24%)
Jul 16, 2024 2.550 2.560 2.520 2.540 8,991 +0.00(+0.00%)
Jul 15, 2024 2.540 2.560 2.530 2.540 9,521 +0.00(+0.00%)
Jul 12, 2024 2.550 2.560 2.520 2.540 26,789 +0.04(+1.60%)
Jul 11, 2024 2.350 2.650 2.350 2.500 29,226 +0.16(+6.84%)
Jul 10, 2024 2.250 2.340 2.228 2.340 9,007 +0.12(+5.41%)
Jul 09, 2024 2.260 2.305 2.130 2.220 28,610 -0.04(-1.99%)
Jul 08, 2024 2.325 2.470 2.250 2.265 8,064 +0.01(+0.22%)
Jul 05, 2024 2.390 2.400 2.260 2.260 8,512 +0.03(+1.35%)
Jul 03, 2024 2.290 2.515 2.230 2.230 21,478 -0.11(-4.70%)
Jul 02, 2024 2.320 2.353 2.290 2.340 13,640 +0.05(+2.18%)
Jul 01, 2024 2.425 2.425 2.290 2.290 6,439 -0.09(-3.78%)
Jun 28, 2024 2.490 2.490 2.370 2.380 8,373 -0.04(-1.65%)
Jun 27, 2024 2.430 2.460 2.400 2.420 6,536 -0.02(-0.82%)
Jun 26, 2024 2.470 2.470 2.350 2.440 18,010 +0.00(+0.00%)
Jun 25, 2024 2.400 2.490 2.360 2.440 13,837 +0.04(+1.67%)
Jun 24, 2024 2.350 2.580 2.350 2.400 17,453 +0.05(+2.13%)
Jun 21, 2024 2.470 2.584 2.241 2.350 63,821 -0.16(-6.37%)
Jun 20, 2024 2.440 2.550 2.440 2.510 21,158 +0.12(+5.02%)
Jun 18, 2024 2.750 2.750 2.380 2.390 70,831 -0.31(-11.48%)
Jun 17, 2024 2.840 2.899 2.570 2.700 62,041 +0.15(+5.88%)
Jun 14, 2024 2.570 2.725 2.440 2.550 54,489 +0.16(+6.69%)
Jun 13, 2024 2.210 2.610 2.200 2.390 114,524 +0.15(+6.70%)
Jun 12, 2024 2.300 2.300 2.220 2.240 4,974 +0.01(+0.45%)
Jun 11, 2024 2.210 2.230 2.150 2.230 64,632 +0.07(+3.24%)
Jun 10, 2024 2.210 2.360 2.000 2.160 55,231 -0.02(-0.92%)
Jun 07, 2024 2.090 2.185 2.090 2.180 6,613 -0.01(-0.68%)
Jun 06, 2024 2.180 2.260 2.140 2.195 8,922 +0.01(+0.69%)
Jun 05, 2024 2.150 2.200 2.110 2.180 10,754 +0.03(+1.40%)
Jun 04, 2024 2.170 2.230 2.085 2.150 16,668 -0.06(-2.71%)
Jun 03, 2024 2.240 2.240 2.174 2.210 14,440 +0.01(+0.45%)
May 31, 2024 2.280 2.290 2.150 2.200 25,205 +0.03(+1.38%)
May 30, 2024 2.280 2.280 2.100 2.170 30,216 -0.01(-0.46%)
May 29, 2024 2.270 2.270 2.140 2.180 14,150 -0.04(-1.80%)
May 28, 2024 2.320 2.320 2.160 2.220 36,121 +0.02(+0.91%)
May 24, 2024 2.300 2.300 1.960 2.200 64,404 -0.03(-1.35%)
May 23, 2024 2.550 2.550 2.216 2.230 43,851 -0.14(-5.91%)
May 22, 2024 2.210 2.390 2.185 2.370 73,577 +0.24(+11.27%)
May 21, 2024 2.090 2.199 2.080 2.130 24,520 +0.11(+5.45%)
May 20, 2024 2.100 2.249 1.810 2.020 74,620 +0.04(+2.02%)
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%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.