Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Oxford Industries (NY: OXM )

106.94 -0.59 (-0.55%)
Streaming Delayed Price Updated: 3:00 PM EDT, May 15, 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 (%)
Jan 30, 2009 5.234 5.250 5.040 5.180 0 +0.02(+0.30%)
Jan 29, 2009 5.398 5.398 5.094 5.164 212,414 -0.33(-6.08%)
Jan 28, 2009 5.312 5.506 5.258 5.499 174,940 +0.29(+5.52%)
Jan 27, 2009 5.188 5.234 4.845 5.211 110,046 +0.05(+1.06%)
Jan 26, 2009 5.226 5.413 5.024 5.156 291,237 -0.09(-1.63%)
Jan 23, 2009 4.822 5.258 4.721 5.242 252,847 +0.25(+4.98%)
Jan 22, 2009 5.024 5.180 4.775 4.993 104,597 -0.16(-3.02%)
Jan 21, 2009 4.939 5.172 4.768 5.149 245,081 +0.29(+5.92%)
Jan 20, 2009 5.483 5.561 4.822 4.861 198,075 -0.62(-11.35%)
Jan 16, 2009 5.592 5.740 5.304 5.483 0 -0.09(-1.67%)
Jan 15, 2009 5.063 5.600 4.900 5.576 224,424 +0.58(+11.68%)
Jan 14, 2009 5.732 5.740 4.946 4.993 286,450 -0.85(-14.51%)
Jan 13, 2009 5.499 6.035 5.475 5.841 167,213 +0.26(+4.60%)
Jan 12, 2009 6.028 6.066 5.545 5.584 130,723 -0.47(-7.83%)
Jan 09, 2009 6.642 6.642 6.028 6.059 111,790 -0.55(-8.35%)
Jan 08, 2009 6.805 6.805 6.331 6.611 87,840 -0.19(-2.86%)
Jan 07, 2009 7.000 7.000 6.401 6.805 179,709 -0.31(-4.37%)
Jan 06, 2009 6.984 7.194 6.906 7.116 138,055 +0.18(+2.58%)
Jan 05, 2009 7.186 7.186 6.790 6.938 232,006 -0.12(-1.65%)
Jan 02, 2009 6.782 7.428 6.658 7.054 0 +0.23(+3.42%)
Jan 01, 2009 6.969 7.085 6.689 6.821 0 +0.00(+0.00%)
Dec 31, 2008 6.969 7.085 6.689 6.821 225,731 -0.06(-0.90%)
Dec 30, 2008 6.121 6.953 6.098 6.883 252,799 +0.82(+13.61%)
Dec 29, 2008 6.308 6.385 6.012 6.059 178,697 -0.29(-4.53%)
Dec 26, 2008 6.098 6.486 6.098 6.346 120,552 +0.30(+5.02%)
Dec 24, 2008 6.051 6.222 5.903 6.043 178,961 +0.09(+1.57%)
Dec 23, 2008 6.020 6.160 5.763 5.950 238,880 -0.02(-0.39%)
Dec 22, 2008 6.673 6.914 5.639 5.973 497,638 -1.08(-15.33%)
Dec 19, 2008 5.926 7.054 5.748 7.054 574,445 +1.38(+24.42%)
Dec 18, 2008 5.460 6.199 5.304 5.670 536,010 +0.37(+6.89%)
Dec 17, 2008 4.923 5.429 4.830 5.304 192,929 +0.22(+4.28%)
Dec 16, 2008 4.223 5.164 4.169 5.086 405,956 +0.95(+22.93%)
Dec 15, 2008 4.044 4.254 3.967 4.138 647,525 +0.05(+1.14%)
Dec 12, 2008 3.535 4.091 3.484 4.091 429,425 +0.35(+9.36%)
Dec 11, 2008 4.410 4.410 3.562 3.741 362,067 -0.67(-15.17%)
Dec 10, 2008 5.024 5.328 4.309 4.410 418,984 -0.74(-14.35%)
Dec 09, 2008 5.094 5.646 4.845 5.149 390,909 +0.09(+1.85%)
Dec 08, 2008 4.970 5.219 4.698 5.055 435,292 +0.28(+5.86%)
Dec 05, 2008 4.503 4.869 4.394 4.775 509,401 +0.23(+5.14%)
Dec 04, 2008 4.581 4.705 4.387 4.542 404,302 -0.07(-1.52%)
Dec 03, 2008 4.495 4.713 4.457 4.612 522,412 +0.01(+0.17%)
Dec 02, 2008 4.293 4.612 4.208 4.604 300,820 +0.35(+8.23%)
Dec 01, 2008 4.620 4.698 4.231 4.254 687,829 -0.41(-8.83%)
Nov 28, 2008 4.433 4.775 4.433 4.667 259,240 +0.28(+6.38%)
Nov 26, 2008 4.324 4.464 4.200 4.387 459,152 -0.03(-0.70%)
Nov 25, 2008 4.589 4.651 4.332 4.418 416,158 -0.06(-1.39%)
Nov 24, 2008 4.799 4.799 4.309 4.480 756,851 -0.13(-2.87%)
Nov 21, 2008 5.475 5.475 4.457 4.612 405,760 -0.75(-13.93%)
Nov 20, 2008 6.028 6.160 5.320 5.359 185,661 -0.71(-11.67%)
Nov 19, 2008 6.976 7.046 6.066 6.066 181,377 -0.93(-13.33%)
Nov 18, 2008 6.836 7.081 6.595 7.000 311,445 +0.16(+2.39%)
Nov 17, 2008 6.969 7.155 6.728 6.836 186,678 -0.13(-1.90%)
Nov 14, 2008 7.777 7.777 6.852 6.969 0 -0.87(-11.11%)
Nov 13, 2008 7.544 7.879 6.844 7.840 495,561 +0.30(+3.92%)
Nov 12, 2008 7.879 7.972 7.428 7.544 266,626 -0.58(-7.09%)
Nov 11, 2008 8.485 8.571 7.956 8.120 201,238 -0.67(-7.61%)
Nov 10, 2008 9.146 9.411 8.687 8.789 145,805 -0.37(-3.99%)
Nov 07, 2008 9.380 9.527 9.014 9.154 101,022 -0.25(-2.65%)
Nov 06, 2008 10.24 10.31 9.255 9.403 169,454 -0.86(-8.34%)
Nov 05, 2008 10.27 10.47 10.12 10.26 167,296 -0.16(-1.57%)
Nov 04, 2008 10.45 10.55 10.13 10.42 140,488 +0.07(+0.68%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.