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 )

107.33 +0.76 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jun 30, 2009 8.757 9.115 8.633 9.061 326,418 +0.26(+3.01%)
Jun 29, 2009 8.835 9.037 8.750 8.796 224,479 -0.04(-0.44%)
Jun 26, 2009 9.069 9.185 8.571 8.835 597,140 -0.27(-2.99%)
Jun 25, 2009 8.757 9.131 8.719 9.107 269,746 +0.37(+4.27%)
Jun 24, 2009 9.006 9.279 8.680 8.734 314,019 -0.23(-2.52%)
Jun 23, 2009 9.146 9.146 8.582 8.960 290,225 -0.08(-0.86%)
Jun 22, 2009 9.115 9.224 8.866 9.037 180,536 -0.11(-1.19%)
Jun 19, 2009 9.069 9.621 8.952 9.146 314,103 +0.25(+2.80%)
Jun 18, 2009 9.006 9.006 8.641 8.897 147,517 -0.17(-1.89%)
Jun 17, 2009 9.022 9.154 8.586 9.069 148,799 +0.07(+0.78%)
Jun 16, 2009 9.302 9.395 8.812 8.999 165,688 -0.24(-2.61%)
Jun 15, 2009 9.434 9.434 8.633 9.240 292,861 -0.25(-2.62%)
Jun 12, 2009 9.722 9.745 9.380 9.489 269,783 -0.30(-3.02%)
Jun 11, 2009 10.36 10.46 9.737 9.784 332,563 -0.61(-5.84%)
Jun 10, 2009 9.979 10.90 9.629 10.39 669,716 +0.93(+9.87%)
Jun 09, 2009 8.579 9.597 8.579 9.457 382,142 +0.87(+10.14%)
Jun 08, 2009 8.835 8.859 8.509 8.586 179,085 -0.36(-4.00%)
Jun 05, 2009 8.555 9.154 8.555 8.944 179,438 +0.51(+5.99%)
Jun 04, 2009 7.987 8.446 7.785 8.439 115,153 +0.47(+5.85%)
Jun 03, 2009 8.166 8.205 7.809 7.972 102,441 -0.26(-3.21%)
Jun 02, 2009 7.692 8.415 7.377 8.236 234,403 +0.47(+6.11%)
Jun 01, 2009 7.342 8.151 7.342 7.762 123,724 +0.55(+7.66%)
May 29, 2009 6.945 7.326 6.805 7.210 168,678 +0.31(+4.51%)
May 28, 2009 7.498 7.676 6.836 6.899 197,668 -0.51(-6.83%)
May 27, 2009 7.925 7.925 7.241 7.404 135,000 -0.54(-6.85%)
May 26, 2009 6.852 8.213 6.728 7.949 151,204 +1.01(+14.57%)
May 22, 2009 7.000 7.124 6.852 6.938 93,395 -0.03(-0.45%)
May 21, 2009 6.914 7.039 6.704 6.969 108,003 -0.03(-0.44%)
May 20, 2009 7.365 7.614 6.984 7.000 93,401 -0.32(-4.36%)
May 19, 2009 7.326 7.498 6.922 7.319 123,313 -0.01(-0.11%)
May 18, 2009 6.836 7.404 6.712 7.326 104,995 +0.61(+9.15%)
May 15, 2009 6.844 7.054 6.611 6.712 82,301 -0.19(-2.71%)
May 14, 2009 6.572 7.194 6.572 6.899 129,458 +0.29(+4.35%)
May 13, 2009 7.311 7.466 6.525 6.611 209,364 -0.89(-11.92%)
May 12, 2009 7.319 7.560 7.000 7.505 171,855 +0.21(+2.88%)
May 11, 2009 7.342 7.560 7.194 7.295 108,655 -0.20(-2.70%)
May 08, 2009 7.451 7.645 7.194 7.498 133,703 +0.15(+2.01%)
May 07, 2009 8.400 8.400 7.186 7.350 250,793 -0.96(-11.52%)
May 06, 2009 8.221 8.446 8.003 8.306 234,018 +0.12(+1.52%)
May 05, 2009 8.127 8.400 7.754 8.182 226,781 -0.02(-0.19%)
May 04, 2009 7.754 8.197 7.525 8.197 168,717 +0.54(+7.11%)
May 01, 2009 7.591 8.081 7.451 7.653 204,754 +0.08(+1.03%)
Apr 30, 2009 8.081 8.322 7.544 7.575 189,495 -0.37(-4.70%)
Apr 29, 2009 7.498 8.672 7.474 7.949 304,883 +0.48(+6.46%)
Apr 28, 2009 6.992 7.707 6.735 7.466 261,402 +0.37(+5.26%)
Apr 27, 2009 7.000 7.490 6.829 7.093 448,354 -0.06(-0.87%)
Apr 24, 2009 7.179 7.614 7.000 7.155 344,371 +0.01(+0.11%)
Apr 23, 2009 7.326 7.739 6.953 7.148 413,038 -0.23(-3.06%)
Apr 22, 2009 6.665 7.443 6.549 7.373 448,119 +0.62(+9.22%)
Apr 21, 2009 6.098 6.805 6.066 6.751 161,081 +0.51(+8.23%)
Apr 20, 2009 6.494 6.494 6.222 6.238 159,461 -0.41(-6.20%)
Apr 17, 2009 6.580 6.976 6.564 6.650 216,326 +0.09(+1.42%)
Apr 16, 2009 6.199 6.572 6.004 6.556 230,905 +0.44(+7.12%)
Apr 15, 2009 6.471 6.525 5.989 6.121 184,128 -0.37(-5.64%)
Apr 14, 2009 6.486 6.658 6.165 6.486 282,459 -0.09(-1.42%)
Apr 13, 2009 5.786 6.805 5.623 6.580 274,372 +0.72(+12.35%)
Apr 09, 2009 5.491 5.973 5.491 5.856 240,788 +0.41(+7.57%)
Apr 08, 2009 5.335 5.685 5.335 5.444 389,443 +0.13(+2.49%)
Apr 07, 2009 5.203 5.468 5.172 5.312 150,881 +0.03(+0.59%)
Apr 06, 2009 5.693 5.716 5.149 5.281 169,094 -0.44(-7.74%)
Apr 03, 2009 5.436 5.740 5.164 5.724 227,924 +0.26(+4.69%)
Apr 02, 2009 4.869 5.576 4.799 5.468 258,822 +0.68(+14.31%)
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.