Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Ross Stores (NQ: ROST )

131.86 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 29, 2010 9.995 10.17 9.953 9.953 16,035,593 -0.02(-0.22%)
Jan 28, 2010 9.995 10.00 9.852 9.975 15,907,140 +0.00(+0.04%)
Jan 27, 2010 9.869 9.982 9.719 9.971 14,730,966 +0.18(+1.79%)
Jan 26, 2010 9.579 9.839 9.544 9.795 11,780,131 +0.18(+1.92%)
Jan 25, 2010 9.566 9.657 9.537 9.611 11,751,193 +0.11(+1.19%)
Jan 22, 2010 9.566 9.713 9.486 9.498 10,547,882 -0.13(-1.35%)
Jan 21, 2010 9.832 9.873 9.613 9.628 9,413,197 -0.18(-1.83%)
Jan 20, 2010 9.873 9.895 9.717 9.808 6,046,786 -0.11(-1.14%)
Jan 19, 2010 9.739 9.938 9.737 9.921 7,704,194 +0.20(+2.01%)
Jan 15, 2010 9.923 9.726 9.726 9.726 30,176,806 -0.16(-1.58%)
Jan 14, 2010 9.910 9.943 9.867 9.882 9,373,826 -0.07(-0.72%)
Jan 13, 2010 9.895 9.982 9.860 9.953 9,209,851 +0.10(+1.06%)
Jan 12, 2010 9.789 9.860 9.763 9.849 10,934,353 +0.04(+0.38%)
Jan 11, 2010 9.795 9.826 9.648 9.813 11,764,035 +0.05(+0.49%)
Jan 08, 2010 9.756 9.826 9.704 9.765 18,400,344 -0.19(-1.94%)
Jan 07, 2010 9.895 10.06 9.873 9.958 27,669,274 +0.39(+4.10%)
Jan 06, 2010 9.375 9.568 9.351 9.566 14,864,218 +0.15(+1.54%)
Jan 05, 2010 9.284 9.427 9.234 9.420 10,808,710 +0.17(+1.83%)
Jan 04, 2010 9.269 9.303 9.167 9.251 18,161,822 -0.00(-0.05%)
Dec 31, 2009 9.384 9.256 9.256 9.256 20,174,476 -0.14(-1.48%)
Dec 30, 2009 9.368 9.449 9.339 9.394 5,980,633 -0.03(-0.32%)
Dec 29, 2009 9.316 9.442 9.281 9.425 8,926,656 +0.15(+1.56%)
Dec 28, 2009 9.212 9.314 9.212 9.280 9,509,626 +0.07(+0.73%)
Dec 24, 2009 9.282 9.351 9.188 9.212 2,634,319 -0.08(-0.86%)
Dec 23, 2009 9.277 9.394 9.236 9.293 9,213,912 +0.01(+0.14%)
Dec 22, 2009 9.481 9.481 9.238 9.280 13,519,538 -0.19(-2.01%)
Dec 21, 2009 9.293 9.574 9.293 9.470 20,970,758 +0.17(+1.86%)
Dec 18, 2009 9.592 9.652 9.296 9.297 129,470,256 -0.31(-3.25%)
Dec 17, 2009 9.635 9.659 9.537 9.609 8,700,265 -0.11(-1.09%)
Dec 16, 2009 9.836 9.901 9.698 9.715 12,793,714 -0.09(-0.95%)
Dec 15, 2009 9.706 9.873 9.674 9.808 10,580,229 +0.08(+0.78%)
Dec 14, 2009 9.665 9.739 9.572 9.732 15,772,734 +0.30(+3.17%)
Dec 11, 2009 9.505 9.572 9.368 9.433 7,147,251 -0.04(-0.41%)
Dec 10, 2009 9.316 9.561 9.316 9.472 6,861,052 +0.17(+1.79%)
Dec 09, 2009 9.388 9.431 9.275 9.306 6,819,701 -0.13(-1.40%)
Dec 08, 2009 9.444 9.518 9.319 9.438 7,445,885 -0.07(-0.71%)
Dec 07, 2009 9.468 9.596 9.416 9.505 4,156,947 +0.05(+0.53%)
Dec 04, 2009 9.503 9.620 9.412 9.455 11,006,648 -0.03(-0.27%)
Dec 03, 2009 9.661 9.709 9.479 9.481 14,272,172 -0.13(-1.33%)
Dec 02, 2009 9.598 9.737 9.566 9.609 5,255,534 -0.01(-0.11%)
Dec 01, 2009 9.574 9.667 9.537 9.620 8,184,298 +0.09(+0.93%)
Nov 30, 2009 9.581 9.657 9.427 9.531 9,689,839 -0.07(-0.70%)
Nov 27, 2009 9.507 9.741 9.375 9.598 2,846,802 -0.14(-1.40%)
Nov 25, 2009 9.492 9.752 9.492 9.735 7,045,926 +0.14(+1.45%)
Nov 24, 2009 9.598 9.646 9.524 9.596 7,213,191 +0.07(+0.75%)
Nov 23, 2009 9.557 9.691 9.503 9.524 9,887,445 +0.03(+0.32%)
Nov 20, 2009 9.726 9.741 9.472 9.494 14,451,966 -0.23(-2.32%)
Nov 19, 2009 9.795 9.858 9.631 9.719 18,067,054 -0.26(-2.65%)
Nov 18, 2009 9.880 10.04 9.849 9.984 8,315,926 +0.10(+1.05%)
Nov 17, 2009 10.02 10.09 9.763 9.880 8,659,737 -0.14(-1.41%)
Nov 16, 2009 9.992 10.09 9.945 10.02 5,511,397 +0.05(+0.50%)
Nov 13, 2009 9.947 10.06 9.869 9.971 5,272,764 +0.05(+0.46%)
Nov 12, 2009 10.17 10.23 9.910 9.925 7,872,456 -0.20(-2.01%)
Nov 11, 2009 10.14 10.26 10.06 10.13 6,622,687 +0.10(+0.95%)
Nov 10, 2009 10.03 10.07 9.988 10.03 8,387,247 +0.00(+0.04%)
Nov 09, 2009 9.966 10.07 9.875 10.03 6,030,031 +0.14(+1.45%)
Nov 06, 2009 9.867 9.936 9.654 9.886 6,970,050 +0.02(+0.18%)
Nov 05, 2009 9.756 9.938 9.663 9.869 9,828,416 +0.14(+1.47%)
Nov 04, 2009 9.901 9.951 9.693 9.726 7,292,039 -0.08(-0.82%)
Nov 03, 2009 9.661 9.810 9.529 9.806 7,510,996 +0.10(+1.03%)
Nov 02, 2009 9.598 9.800 9.550 9.706 9,380,088 +0.17(+1.77%)
Oct 30, 2009 9.605 9.806 9.507 9.537 10,875,048 -0.13(-1.32%)
Oct 29, 2009 9.544 9.715 9.477 9.665 5,730,478 +0.18(+1.85%)
Oct 28, 2009 9.782 9.839 9.483 9.490 9,872,235 -0.27(-2.80%)
Oct 27, 2009 9.947 10.04 9.715 9.763 10,571,859 -0.19(-1.94%)
Oct 26, 2009 9.979 10.19 9.947 9.956 6,627,209 -0.04(-0.39%)
Oct 23, 2009 10.01 10.14 9.910 9.995 4,882,061 -0.10(-0.95%)
Oct 22, 2009 9.886 10.18 9.882 10.09 7,591,454 +0.25(+2.58%)
Oct 21, 2009 9.893 10.10 9.834 9.836 7,610,387 -0.11(-1.07%)
Oct 20, 2009 9.906 10.07 9.888 9.943 4,577,409 -0.13(-1.27%)
Oct 19, 2009 9.951 10.10 9.847 10.07 6,205,760 +0.16(+1.64%)
Oct 16, 2009 9.810 10.02 9.670 9.908 9,334,506 +0.06(+0.62%)
Oct 15, 2009 9.975 10.06 9.791 9.847 10,394,963 -0.20(-2.03%)
Oct 14, 2009 10.01 10.12 9.960 10.05 9,117,331 +0.07(+0.65%)
Oct 13, 2009 9.860 10.07 9.806 9.986 8,363,501 +0.11(+1.07%)
Oct 12, 2009 9.893 9.960 9.789 9.880 11,362,918 +0.08(+0.86%)
Oct 09, 2009 10.12 10.17 9.728 9.795 25,710,062 -0.39(-3.81%)
Oct 08, 2009 10.71 10.94 10.12 10.18 26,190,086 -0.28(-2.71%)
Oct 07, 2009 10.45 10.54 10.32 10.47 7,964,603 -0.03(-0.33%)
Oct 06, 2009 10.15 10.50 10.12 10.50 10,699,809 +0.41(+4.04%)
Oct 05, 2009 10.13 10.14 9.966 10.09 7,161,975 +0.12(+1.24%)
Oct 02, 2009 10.11 10.16 9.947 9.971 8,534,952 -0.13(-1.24%)
Oct 01, 2009 10.35 10.37 10.09 10.10 9,973,029 -0.26(-2.47%)
Sep 30, 2009 10.46 10.46 10.22 10.35 5,667,703 -0.07(-0.67%)
Sep 29, 2009 10.41 10.53 10.35 10.42 6,537,203 -0.02(-0.17%)
Sep 28, 2009 10.16 10.45 10.16 10.44 5,144,731 +0.25(+2.42%)
Sep 25, 2009 10.25 10.30 10.13 10.19 7,048,792 -0.04(-0.40%)
Sep 24, 2009 10.23 10.30 10.17 10.23 3,436,231 +0.01(+0.13%)
Sep 23, 2009 10.46 10.46 10.22 10.22 5,107,137 -0.18(-1.75%)
Sep 22, 2009 10.40 10.51 10.33 10.40 6,021,301 +0.02(+0.19%)
Sep 21, 2009 10.19 10.40 10.16 10.38 7,177,895 +0.11(+1.10%)
Sep 18, 2009 10.34 10.35 10.21 10.27 8,196,522 +0.00(+0.02%)
Sep 17, 2009 10.38 10.45 10.25 10.27 8,905,628 -0.13(-1.27%)
Sep 16, 2009 10.26 10.40 10.20 10.40 6,605,045 +0.12(+1.16%)
Sep 15, 2009 10.30 10.38 10.12 10.28 6,946,055 -0.02(-0.17%)
Sep 14, 2009 10.03 10.31 10.02 10.30 5,435,752 +0.21(+2.08%)
Sep 11, 2009 10.19 10.28 10.04 10.09 5,649,420 -0.13(-1.27%)
Sep 10, 2009 10.30 10.33 10.11 10.22 6,825,308 -0.08(-0.76%)
Sep 09, 2009 10.07 10.32 10.04 10.30 9,398,218 +0.23(+2.24%)
Sep 08, 2009 10.23 10.26 9.988 10.07 7,325,425 -0.11(-1.11%)
Sep 04, 2009 10.13 10.28 9.956 10.18 5,836,639 +0.11(+1.05%)
Sep 03, 2009 9.839 10.09 9.839 10.08 9,181,661 +0.28(+2.85%)
Sep 02, 2009 9.761 9.836 9.680 9.797 8,014,822 -0.00(-0.02%)
Sep 01, 2009 10.05 10.15 9.791 9.800 11,264,579 -0.31(-3.04%)
Aug 31, 2009 10.23 10.23 10.02 10.11 7,710,927 -0.11(-1.06%)
Aug 28, 2009 10.20 10.25 10.07 10.22 8,284,307 +0.10(+1.01%)
Aug 27, 2009 10.03 10.13 9.914 10.11 6,067,690 +0.09(+0.86%)
Aug 26, 2009 10.15 10.25 10.01 10.03 7,437,192 -0.14(-1.34%)
Aug 25, 2009 10.02 10.25 9.973 10.16 7,478,339 +0.20(+2.00%)
Aug 24, 2009 10.17 10.19 9.956 9.964 5,803,133 -0.18(-1.75%)
Aug 21, 2009 9.943 10.20 9.943 10.14 10,239,215 +0.09(+0.86%)
Aug 20, 2009 9.901 10.08 9.839 10.06 15,071,187 +0.38(+3.94%)
Aug 19, 2009 9.401 9.700 9.377 9.674 8,698,452 +0.23(+2.48%)
Aug 18, 2009 9.602 9.626 9.345 9.440 7,414,618 -0.08(-0.89%)
Aug 17, 2009 9.511 9.579 9.401 9.524 7,681,519 -0.10(-1.01%)
Aug 14, 2009 9.722 9.832 9.570 9.622 5,699,303 -0.18(-1.79%)
Aug 13, 2009 9.737 9.847 9.622 9.797 6,910,362 +0.03(+0.27%)
Aug 12, 2009 9.670 9.858 9.631 9.771 6,317,656 +0.14(+1.46%)
Aug 11, 2009 9.639 9.724 9.557 9.631 6,438,671 -0.01(-0.09%)
Aug 10, 2009 9.860 9.860 9.566 9.639 6,576,533 -0.22(-2.22%)
Aug 07, 2009 9.709 9.958 9.574 9.858 10,992,796 +0.33(+3.46%)
Aug 06, 2009 9.514 9.704 9.286 9.529 14,250,350 +0.31(+3.31%)
Aug 05, 2009 9.168 9.254 9.024 9.223 14,165,366 +0.09(+1.00%)
Aug 04, 2009 9.457 9.501 9.095 9.132 15,835,297 -0.34(-3.61%)
Aug 03, 2009 9.362 9.479 9.224 9.475 9,788,114 -0.08(-0.79%)
Jul 31, 2009 9.622 9.726 9.542 9.550 6,193,601 -0.06(-0.61%)
Jul 30, 2009 9.702 9.914 9.598 9.609 6,834,638 -0.01(-0.14%)
Jul 29, 2009 9.524 9.695 9.520 9.622 6,676,574 +0.05(+0.52%)
Jul 28, 2009 9.494 9.641 9.449 9.572 10,101,718 +0.02(+0.25%)
Jul 27, 2009 9.574 9.639 9.407 9.548 5,647,861 -0.09(-0.97%)
Jul 24, 2009 9.470 9.661 9.410 9.641 7,204,590 +0.11(+1.11%)
Jul 23, 2009 9.481 9.687 9.418 9.535 11,226,883 +0.02(+0.21%)
Jul 22, 2009 9.329 9.641 9.329 9.516 8,774,268 +0.11(+1.13%)
Jul 21, 2009 9.418 9.485 9.251 9.410 10,858,270 -0.06(-0.66%)
Jul 20, 2009 9.381 9.492 9.251 9.472 11,512,653 +0.06(+0.67%)
Jul 17, 2009 9.477 9.477 9.337 9.410 8,929,116 -0.04(-0.46%)
Jul 16, 2009 9.299 9.472 9.258 9.453 8,921,391 +0.10(+1.11%)
Jul 15, 2009 9.102 9.351 9.020 9.349 14,519,185 +0.28(+3.11%)
Jul 14, 2009 8.954 9.087 8.900 9.067 11,218,840 +0.05(+0.58%)
Jul 13, 2009 8.944 9.032 8.720 9.015 11,983,306 +0.16(+1.86%)
Jul 10, 2009 8.879 8.957 8.757 8.850 13,521,222 -0.07(-0.78%)
Jul 09, 2009 8.957 9.069 8.833 8.920 19,109,428 +0.13(+1.50%)
Jul 08, 2009 8.454 8.824 8.437 8.788 19,024,812 +0.36(+4.30%)
Jul 07, 2009 8.400 8.454 8.335 8.426 13,850,386 +0.06(+0.67%)
Jul 06, 2009 8.179 8.389 8.129 8.369 9,420,040 +0.16(+1.93%)
Jul 02, 2009 8.267 8.345 8.176 8.211 8,007,670 -0.13(-1.61%)
Jul 01, 2009 8.445 8.445 8.265 8.345 7,735,711 -0.02(-0.23%)
Jun 30, 2009 8.428 8.499 8.298 8.365 8,884,291 -0.08(-0.97%)
Jun 29, 2009 8.313 8.510 8.252 8.447 7,077,734 +0.14(+1.64%)
Jun 26, 2009 8.380 8.458 8.298 8.311 13,922,303 -0.10(-1.21%)
Jun 25, 2009 8.497 8.571 8.209 8.413 11,933,627 +0.19(+2.35%)
Jun 24, 2009 8.267 8.374 8.176 8.220 8,018,242 -0.02(-0.29%)
Jun 23, 2009 8.443 8.523 8.235 8.244 9,242,508 -0.21(-2.49%)
Jun 22, 2009 8.211 8.530 8.209 8.454 10,412,475 +0.08(+0.91%)
Jun 19, 2009 8.530 8.530 8.376 8.378 10,307,989 -0.06(-0.74%)
Jun 18, 2009 8.465 8.547 8.343 8.441 7,197,917 -0.04(-0.49%)
Jun 17, 2009 8.356 8.523 8.218 8.482 10,526,789 +0.23(+2.81%)
Jun 16, 2009 8.515 8.521 8.209 8.250 12,581,725 -0.21(-2.53%)
Jun 15, 2009 8.430 8.476 8.237 8.465 12,051,494 -0.08(-0.94%)
Jun 12, 2009 8.391 8.549 8.241 8.545 9,070,988 +0.13(+1.52%)
Jun 11, 2009 8.623 8.658 8.410 8.417 9,923,295 -0.17(-1.94%)
Jun 10, 2009 8.688 8.720 8.404 8.584 12,534,879 -0.06(-0.65%)
Jun 09, 2009 8.614 8.775 8.528 8.640 6,860,175 +0.03(+0.30%)
Jun 08, 2009 8.545 8.668 8.378 8.614 7,803,821 +0.08(+0.99%)
Jun 05, 2009 8.560 8.627 8.306 8.530 12,444,592 +0.05(+0.59%)
Jun 04, 2009 8.538 8.543 8.330 8.480 14,442,460 -0.22(-2.56%)
Jun 03, 2009 8.712 8.837 8.640 8.703 19,164,574 -0.03(-0.40%)
Jun 02, 2009 8.619 8.848 8.547 8.738 15,308,172 +0.09(+1.03%)
Jun 01, 2009 8.541 8.729 8.478 8.649 14,166,505 +0.16(+1.92%)
May 29, 2009 8.467 8.538 8.283 8.486 14,933,901 -0.01(-0.08%)
May 28, 2009 8.534 8.636 8.235 8.493 17,147,966 +0.05(+0.54%)
May 27, 2009 8.549 8.723 8.343 8.447 18,606,140 -0.14(-1.59%)
May 26, 2009 8.339 8.632 8.252 8.584 14,694,872 +0.14(+1.62%)
May 22, 2009 8.443 8.545 8.265 8.447 12,734,385 +0.06(+0.70%)
May 21, 2009 8.057 8.410 7.953 8.389 28,860,144 +0.63(+8.10%)
May 20, 2009 8.042 8.199 7.737 7.760 12,603,943 -0.20(-2.45%)
May 19, 2009 7.758 8.042 7.715 7.955 11,859,800 +0.12(+1.55%)
May 18, 2009 7.799 7.851 7.637 7.834 7,296,160 +0.21(+2.73%)
May 15, 2009 7.628 7.789 7.563 7.626 9,488,588 -0.01(-0.11%)
May 14, 2009 7.667 7.867 7.596 7.635 11,132,171 -0.02(-0.25%)
May 13, 2009 7.704 7.758 7.528 7.654 11,844,563 -0.12(-1.53%)
May 12, 2009 7.947 8.075 7.604 7.773 13,887,851 -0.08(-0.99%)
May 11, 2009 7.782 7.977 7.596 7.851 13,779,513 -0.05(-0.66%)
May 08, 2009 8.001 8.116 7.786 7.903 14,832,392 -0.05(-0.63%)
May 07, 2009 8.343 8.447 7.903 7.953 19,748,014 -0.29(-3.47%)
May 06, 2009 8.345 8.471 8.040 8.239 16,689,118 -0.06(-0.73%)
May 05, 2009 8.387 8.452 8.235 8.300 12,775,062 -0.09(-1.03%)
May 04, 2009 8.246 8.451 8.222 8.387 14,716,915 +0.15(+1.87%)
May 01, 2009 8.274 8.306 8.055 8.233 15,275,525 +0.01(+0.13%)
Apr 30, 2009 8.172 8.377 8.124 8.222 27,234,138 +0.15(+1.88%)
Apr 29, 2009 8.456 8.556 8.055 8.070 19,847,470 -0.40(-4.76%)
Apr 28, 2009 8.259 8.575 8.259 8.473 13,345,295 +0.13(+1.56%)
Apr 27, 2009 8.358 8.619 8.287 8.343 15,940,742 -0.11(-1.36%)
Apr 24, 2009 8.629 8.684 8.426 8.458 14,016,457 -0.10(-1.14%)
Apr 23, 2009 8.614 8.686 8.335 8.556 11,456,352 -0.08(-0.95%)
Apr 22, 2009 8.525 8.892 8.495 8.638 16,444,980 +0.04(+0.48%)
Apr 21, 2009 8.276 8.642 8.276 8.597 11,288,726 +0.23(+2.80%)
Apr 20, 2009 8.367 8.430 8.228 8.363 13,249,476 -0.12(-1.43%)
Apr 17, 2009 8.506 8.567 8.412 8.484 12,832,323 -0.04(-0.48%)
Apr 16, 2009 8.480 8.564 8.324 8.525 14,776,133 +0.11(+1.31%)
Apr 15, 2009 8.380 8.545 8.239 8.415 12,289,656 -0.04(-0.51%)
Apr 14, 2009 8.437 8.532 8.270 8.458 15,655,337 +0.00(+0.03%)
Apr 13, 2009 8.647 8.649 8.380 8.456 11,204,651 -0.14(-1.66%)
Apr 09, 2009 8.473 8.788 8.473 8.599 20,861,608 +0.39(+4.78%)
Apr 08, 2009 7.975 8.207 7.962 8.207 10,172,476 +0.29(+3.73%)
Apr 07, 2009 8.040 8.059 7.780 7.912 13,958,974 -0.24(-3.00%)
Apr 06, 2009 7.947 8.161 7.877 8.157 15,921,435 +0.15(+1.87%)
Apr 03, 2009 8.150 8.150 7.890 8.007 10,321,847 -0.01(-0.14%)
Apr 02, 2009 7.990 8.220 7.964 8.018 15,466,255 +0.16(+1.98%)
Apr 01, 2009 7.661 7.871 7.557 7.862 11,401,089 +0.09(+1.11%)
Mar 31, 2009 8.014 8.014 7.613 7.776 11,807,222 -0.11(-1.43%)
Mar 30, 2009 7.903 7.903 7.705 7.888 10,424,011 -0.07(-0.82%)
Mar 26, 2009 7.585 7.962 7.546 7.953 15,003,566 +0.39(+5.22%)
Mar 25, 2009 7.544 7.776 7.318 7.559 13,189,585 -0.04(-0.49%)
Mar 24, 2009 7.587 7.802 7.535 7.596 10,710,501 -0.06(-0.74%)
Mar 23, 2009 7.472 7.652 7.359 7.652 13,575,059 +0.30(+4.07%)
Mar 20, 2009 7.368 7.515 7.245 7.353 16,801,816 +0.02(+0.24%)
Mar 19, 2009 7.626 7.685 7.223 7.336 13,802,673 -0.05(-0.73%)
Mar 18, 2009 7.095 7.448 7.095 7.390 14,455,265 +0.16(+2.19%)
Mar 17, 2009 7.026 7.260 6.993 7.232 12,716,532 +0.25(+3.54%)
Mar 16, 2009 7.156 7.197 6.985 6.985 10,554,176 -0.17(-2.36%)
Mar 13, 2009 7.147 7.203 6.991 7.154 11,280,346 -0.01(-0.15%)
Mar 12, 2009 6.857 7.182 6.809 7.164 14,444,670 +0.26(+3.83%)
Mar 11, 2009 6.805 6.954 6.718 6.900 13,905,825 +0.12(+1.76%)
Mar 10, 2009 6.516 6.831 6.498 6.781 15,387,989 +0.43(+6.76%)
Mar 09, 2009 6.330 6.540 6.304 6.352 13,444,105 -0.03(-0.48%)
Mar 06, 2009 6.625 6.672 6.230 6.382 15,498,514 -0.19(-2.87%)
Mar 05, 2009 6.610 6.844 6.542 6.571 20,133,738 -0.00(-0.07%)
Mar 04, 2009 6.252 6.670 6.252 6.575 15,978,660 +0.26(+4.15%)
Mar 02, 2009 6.293 6.584 6.286 6.313 15,994,935 -0.08(-1.32%)
Feb 27, 2009 6.207 6.564 6.176 6.397 10,198,206 +0.09(+1.44%)
Feb 26, 2009 6.603 6.605 6.289 6.306 10,479,680 -0.26(-3.93%)
Feb 25, 2009 6.558 6.705 6.456 6.564 11,662,009 -0.04(-0.62%)
Feb 24, 2009 6.443 6.636 6.443 6.605 9,766,721 +0.18(+2.76%)
Feb 23, 2009 6.664 6.718 6.402 6.428 9,740,308 -0.24(-3.67%)
Feb 20, 2009 6.536 6.770 6.501 6.672 12,878,832 +0.08(+1.25%)
Feb 19, 2009 6.573 6.718 6.536 6.590 8,312,299 +0.05(+0.83%)
Feb 18, 2009 6.640 6.651 6.456 6.536 7,569,156 -0.03(-0.46%)
Feb 17, 2009 6.527 6.677 6.428 6.566 11,729,611 -0.09(-1.30%)
Feb 13, 2009 6.865 6.941 6.653 6.653 9,830,128 -0.23(-3.28%)
Feb 12, 2009 6.644 6.878 6.612 6.878 8,506,144 +0.11(+1.70%)
Feb 11, 2009 6.872 6.887 6.653 6.763 8,292,000 -0.06(-0.86%)
Feb 10, 2009 6.920 7.080 6.790 6.822 11,841,416 -0.18(-2.51%)
Feb 09, 2009 7.069 7.102 6.891 6.998 10,216,092 -0.06(-0.89%)
Feb 06, 2009 6.620 7.123 6.568 7.060 18,528,110 +0.42(+6.37%)
Feb 05, 2009 6.176 6.690 6.176 6.638 24,493,170 +0.52(+8.42%)
Feb 04, 2009 6.311 6.437 6.085 6.122 13,321,978 -0.27(-4.20%)
Feb 03, 2009 6.341 6.456 6.259 6.391 10,723,338 +0.06(+0.89%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.