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 )

141.22 +1.46 (+1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 (%)
Dec 31, 2010 13.97 14.02 13.86 13.87 2,566,075 -0.13(-0.94%)
Dec 30, 2010 13.91 14.03 13.85 14.00 3,079,021 +0.07(+0.54%)
Dec 29, 2010 13.89 14.03 13.89 13.93 2,657,373 +0.05(+0.36%)
Dec 28, 2010 13.87 13.97 13.84 13.88 1,983,832 +0.02(+0.16%)
Dec 27, 2010 13.87 13.90 13.72 13.86 1,688,493 -0.04(-0.28%)
Dec 23, 2010 13.86 13.94 13.78 13.90 3,315,680 +0.00(+0.00%)
Dec 22, 2010 13.84 13.92 13.77 13.90 2,994,968 +0.05(+0.40%)
Dec 21, 2010 13.78 13.90 13.69 13.84 2,924,083 +0.08(+0.56%)
Dec 20, 2010 13.92 13.96 13.70 13.77 4,075,526 -0.04(-0.32%)
Dec 17, 2010 13.96 14.02 13.81 13.81 6,757,757 -0.23(-1.64%)
Dec 16, 2010 13.69 14.07 13.67 14.04 6,087,909 +0.37(+2.70%)
Dec 15, 2010 13.82 13.88 13.57 13.67 10,322,399 -0.18(-1.28%)
Dec 14, 2010 13.89 13.97 13.81 13.85 6,134,497 -0.04(-0.25%)
Dec 13, 2010 14.30 14.31 13.87 13.88 6,163,796 -0.40(-2.80%)
Dec 10, 2010 14.39 14.41 14.11 14.28 5,919,244 -0.10(-0.69%)
Dec 09, 2010 14.15 14.40 14.10 14.38 6,343,053 +0.27(+1.91%)
Dec 08, 2010 14.39 14.39 14.03 14.11 7,194,733 -0.12(-0.82%)
Dec 07, 2010 14.31 14.39 14.18 14.23 4,824,584 +0.03(+0.20%)
Dec 06, 2010 14.30 14.34 14.16 14.20 4,332,726 -0.09(-0.60%)
Dec 03, 2010 14.35 14.38 14.21 14.28 5,850,511 -0.07(-0.47%)
Dec 02, 2010 14.34 14.43 14.16 14.35 8,352,417 +0.00(+0.02%)
Dec 01, 2010 14.33 14.57 14.26 14.35 8,232,627 +0.16(+1.09%)
Nov 30, 2010 13.94 14.29 13.88 14.20 6,194,565 +0.14(+1.01%)
Nov 29, 2010 14.24 14.30 13.90 14.05 5,787,636 -0.31(-2.19%)
Nov 26, 2010 14.25 14.37 14.23 14.37 1,593,404 +0.02(+0.14%)
Nov 24, 2010 14.08 14.35 14.35 14.35 4,407,397 +0.32(+2.28%)
Nov 23, 2010 14.04 14.24 13.96 14.03 6,977,434 -0.15(-1.08%)
Nov 22, 2010 13.95 14.22 13.79 14.18 6,878,221 +0.17(+1.20%)
Nov 19, 2010 13.85 14.02 13.76 14.01 6,681,514 +0.13(+0.95%)
Nov 18, 2010 14.09 14.23 13.58 13.88 18,664,872 -0.43(-2.98%)
Nov 17, 2010 13.94 14.37 13.89 14.31 10,472,461 +0.40(+2.88%)
Nov 16, 2010 13.86 14.12 13.75 13.91 6,888,587 -0.01(-0.09%)
Nov 15, 2010 14.08 14.11 13.91 13.92 4,371,162 -0.06(-0.41%)
Nov 12, 2010 14.05 14.16 13.93 13.98 4,893,936 -0.15(-1.07%)
Nov 11, 2010 13.93 14.18 13.84 14.13 5,360,707 +0.11(+0.75%)
Nov 10, 2010 13.78 14.03 13.78 14.02 6,825,025 +0.26(+1.92%)
Nov 09, 2010 14.03 14.03 13.70 13.76 5,732,643 -0.21(-1.49%)
Nov 08, 2010 13.98 14.02 13.75 13.97 7,651,200 -0.09(-0.64%)
Nov 05, 2010 13.89 14.09 13.85 14.06 6,486,170 +0.14(+0.97%)
Nov 04, 2010 13.44 14.05 13.44 13.92 12,978,972 +0.69(+5.19%)
Nov 03, 2010 13.30 13.37 13.10 13.23 11,269,248 -0.11(-0.82%)
Nov 02, 2010 13.15 13.35 13.10 13.34 9,766,349 +0.31(+2.35%)
Nov 01, 2010 12.96 13.09 12.93 13.04 6,893,286 +0.13(+1.02%)
Oct 29, 2010 12.76 12.94 12.69 12.91 5,747,991 +0.14(+1.06%)
Oct 28, 2010 12.89 12.93 12.62 12.77 5,625,514 -0.05(-0.39%)
Oct 27, 2010 12.69 12.84 12.62 12.82 8,015,522 +0.04(+0.31%)
Oct 25, 2010 12.66 12.89 12.63 12.78 5,854,338 +0.18(+1.39%)
Oct 22, 2010 12.60 12.68 12.49 12.61 3,610,437 +0.03(+0.24%)
Oct 21, 2010 12.57 12.75 12.48 12.58 8,099,478 +0.06(+0.49%)
Oct 20, 2010 12.43 12.57 12.42 12.51 5,593,868 +0.15(+1.19%)
Oct 19, 2010 12.39 12.48 12.30 12.37 7,626,757 -0.12(-1.00%)
Oct 18, 2010 12.43 12.57 12.36 12.49 6,020,386 +0.07(+0.55%)
Oct 15, 2010 12.30 12.44 12.16 12.43 8,238,162 +0.18(+1.48%)
Oct 14, 2010 12.20 12.32 12.16 12.24 5,499,162 +0.04(+0.32%)
Oct 13, 2010 12.36 12.36 12.11 12.20 6,582,485 -0.09(-0.69%)
Oct 12, 2010 12.23 12.35 12.13 12.29 6,917,222 +0.02(+0.14%)
Oct 11, 2010 12.18 12.32 12.13 12.27 6,686,410 +0.08(+0.63%)
Oct 08, 2010 12.12 12.34 12.08 12.20 7,986,115 +0.07(+0.58%)
Oct 07, 2010 12.21 12.39 12.05 12.13 16,285,692 +0.24(+2.03%)
Oct 06, 2010 11.82 11.88 11.66 11.88 14,826,863 +0.01(+0.11%)
Oct 05, 2010 11.98 12.02 11.68 11.87 13,679,101 -0.04(-0.35%)
Oct 04, 2010 11.98 12.02 11.80 11.91 8,768,203 -0.12(-1.04%)
Oct 01, 2010 12.07 12.13 11.95 12.04 7,838,629 +0.08(+0.66%)
Sep 30, 2010 12.23 12.30 11.84 11.96 10,993,863 -0.22(-1.80%)
Sep 29, 2010 12.23 12.27 12.11 12.18 7,507,420 -0.11(-0.87%)
Sep 28, 2010 12.18 12.36 12.03 12.29 12,284,803 +0.16(+1.30%)
Sep 27, 2010 12.31 12.33 12.09 12.13 6,438,101 -0.22(-1.79%)
Sep 24, 2010 12.32 12.39 12.23 12.35 5,961,422 +0.12(+0.98%)
Sep 23, 2010 11.94 12.28 11.90 12.23 9,363,991 +0.23(+1.88%)
Sep 22, 2010 11.82 12.04 11.71 12.00 8,868,111 +0.21(+1.80%)
Sep 21, 2010 11.85 11.92 11.66 11.79 7,349,051 -0.14(-1.17%)
Sep 20, 2010 11.82 11.98 11.71 11.93 6,340,772 +0.14(+1.15%)
Sep 17, 2010 11.87 11.88 11.72 11.80 6,997,435 -0.03(-0.29%)
Sep 15, 2010 11.64 11.86 11.64 11.83 7,239,596 +0.09(+0.77%)
Sep 14, 2010 11.59 11.80 11.55 11.74 5,245,858 +0.16(+1.36%)
Sep 13, 2010 11.48 11.60 11.46 11.58 3,715,546 +0.17(+1.50%)
Sep 10, 2010 11.35 11.45 11.30 11.41 4,708,532 +0.09(+0.77%)
Sep 09, 2010 11.43 11.47 11.27 11.32 4,593,267 -0.00(-0.04%)
Sep 08, 2010 11.32 11.43 11.30 11.33 5,016,806 +0.04(+0.37%)
Sep 07, 2010 11.47 11.50 11.26 11.29 5,735,687 -0.22(-1.94%)
Sep 03, 2010 11.58 11.60 11.40 11.51 5,547,596 +0.09(+0.77%)
Sep 02, 2010 11.25 11.47 11.18 11.42 8,691,199 +0.24(+2.15%)
Sep 01, 2010 11.02 11.27 10.92 11.18 12,329,370 +0.32(+2.96%)
Aug 31, 2010 10.74 11.10 10.74 10.86 14,148,353 -0.12(-1.14%)
Aug 30, 2010 11.06 11.06 10.87 10.98 6,820,386 -0.13(-1.16%)
Aug 27, 2010 10.99 11.15 10.80 11.11 6,543,157 +0.17(+1.56%)
Aug 26, 2010 11.09 11.12 10.91 10.94 5,246,847 -0.14(-1.28%)
Aug 25, 2010 10.77 11.13 10.74 11.08 6,871,414 +0.26(+2.42%)
Aug 24, 2010 10.92 10.92 10.69 10.82 9,510,459 -0.20(-1.82%)
Aug 23, 2010 10.91 11.21 10.89 11.02 8,443,918 +0.16(+1.47%)
Aug 20, 2010 10.92 10.93 10.67 10.86 9,244,211 -0.10(-0.93%)
Aug 19, 2010 11.08 11.31 10.76 10.97 14,722,221 -0.14(-1.24%)
Aug 18, 2010 10.78 11.14 10.70 11.10 9,089,835 +0.27(+2.50%)
Aug 17, 2010 10.88 10.94 10.79 10.83 6,459,607 +0.06(+0.53%)
Aug 16, 2010 10.65 10.85 10.63 10.78 5,398,660 +0.08(+0.78%)
Aug 13, 2010 10.71 10.88 10.69 10.69 10,138,697 -0.13(-1.19%)
Aug 12, 2010 10.77 10.91 10.69 10.82 6,925,692 -0.04(-0.36%)
Aug 11, 2010 11.01 11.02 10.85 10.86 8,712,100 -0.26(-2.33%)
Aug 10, 2010 11.15 11.21 11.05 11.12 6,096,912 -0.09(-0.76%)
Aug 09, 2010 11.04 11.27 11.02 11.21 7,525,768 +0.25(+2.31%)
Aug 06, 2010 10.65 11.01 10.65 10.95 12,334,105 -0.09(-0.79%)
Aug 05, 2010 11.39 11.45 10.62 11.04 19,718,230 -0.50(-4.33%)
Aug 04, 2010 11.39 11.54 11.36 11.54 7,581,711 +0.21(+1.89%)
Aug 03, 2010 11.48 11.53 11.13 11.33 10,626,965 -0.16(-1.37%)
Aug 02, 2010 11.56 11.63 11.30 11.48 9,226,591 -0.00(-0.02%)
Jul 30, 2010 11.32 11.53 11.23 11.48 8,707,690 +0.07(+0.61%)
Jul 29, 2010 11.68 11.73 11.21 11.42 11,970,414 -0.20(-1.71%)
Jul 28, 2010 11.77 11.90 11.57 11.61 8,886,073 -0.19(-1.63%)
Jul 27, 2010 12.17 12.19 11.70 11.81 12,091,337 -0.38(-3.13%)
Jul 26, 2010 12.14 12.20 12.00 12.19 5,292,537 +0.05(+0.41%)
Jul 23, 2010 11.99 12.16 11.91 12.14 5,762,836 +0.17(+1.46%)
Jul 22, 2010 11.73 12.02 11.70 11.96 6,539,310 +0.30(+2.58%)
Jul 21, 2010 11.89 11.94 11.61 11.66 8,641,490 -0.20(-1.71%)
Jul 20, 2010 11.50 11.89 11.46 11.86 6,929,342 +0.22(+1.89%)
Jul 19, 2010 11.61 11.75 11.59 11.64 6,091,377 +0.07(+0.64%)
Jul 16, 2010 11.92 11.94 11.56 11.57 9,137,452 -0.38(-3.18%)
Jul 15, 2010 11.87 11.98 11.72 11.95 6,801,881 +0.13(+1.07%)
Jul 14, 2010 11.87 11.96 11.70 11.82 6,648,055 -0.02(-0.17%)
Jul 13, 2010 11.80 11.89 11.72 11.84 7,625,678 +0.12(+1.02%)
Jul 12, 2010 11.77 11.97 11.67 11.72 5,692,404 -0.07(-0.63%)
Jul 09, 2010 11.80 11.83 11.66 11.80 6,089,332 +0.01(+0.11%)
Jul 08, 2010 12.05 12.05 11.55 11.78 16,196,452 -0.29(-2.38%)
Jul 07, 2010 12.00 12.22 11.86 12.07 12,766,072 +0.15(+1.28%)
Jul 06, 2010 11.95 12.16 11.72 11.92 8,997,496 +0.09(+0.72%)
Jul 02, 2010 11.98 12.11 11.82 11.83 8,869,452 -0.11(-0.89%)
Jul 01, 2010 11.60 11.99 11.50 11.94 12,827,701 +0.32(+2.74%)
Jun 30, 2010 11.60 11.89 11.60 11.62 9,217,054 -0.02(-0.21%)
Jun 29, 2010 11.82 11.85 11.58 11.65 7,683,367 -0.24(-2.04%)
Jun 25, 2010 12.03 12.07 11.86 11.89 8,445,266 -0.12(-1.00%)
Jun 24, 2010 12.02 12.14 11.92 12.01 6,342,889 -0.08(-0.63%)
Jun 23, 2010 12.06 12.17 11.91 12.08 7,237,750 +0.03(+0.25%)
Jun 22, 2010 12.30 12.47 12.02 12.05 7,134,732 -0.24(-1.99%)
Jun 21, 2010 12.61 12.65 12.22 12.30 6,166,092 -0.20(-1.61%)
Jun 18, 2010 12.63 12.68 12.47 12.50 8,592,140 -0.08(-0.66%)
Jun 17, 2010 12.59 12.65 12.38 12.58 9,937,442 +0.05(+0.42%)
Jun 16, 2010 12.50 12.61 12.43 12.53 5,085,107 -0.03(-0.23%)
Jun 15, 2010 12.44 12.58 12.33 12.56 6,772,509 +0.13(+1.07%)
Jun 14, 2010 12.63 12.63 12.39 12.43 8,987,147 -0.08(-0.63%)
Jun 11, 2010 12.37 12.66 12.37 12.50 9,621,144 -0.03(-0.24%)
Jun 10, 2010 12.27 12.56 12.20 12.53 12,161,613 +0.41(+3.36%)
Jun 09, 2010 11.98 12.35 11.96 12.13 15,459,144 +0.22(+1.83%)
Jun 08, 2010 11.57 11.94 11.46 11.91 13,518,268 +0.32(+2.80%)
Jun 07, 2010 11.94 12.08 11.57 11.58 9,226,687 -0.33(-2.77%)
Jun 04, 2010 12.10 12.30 11.86 11.91 11,559,277 -0.34(-2.79%)
Jun 03, 2010 12.07 12.63 12.00 12.25 17,178,316 +0.43(+3.60%)
Jun 02, 2010 11.47 11.84 11.40 11.83 9,765,965 +0.38(+3.28%)
Jun 01, 2010 11.37 11.65 11.37 11.45 8,662,541 +0.06(+0.52%)
May 28, 2010 11.56 11.63 11.31 11.39 10,980,730 -0.17(-1.45%)
May 27, 2010 11.53 11.61 11.36 11.56 6,621,369 +0.23(+2.07%)
May 26, 2010 11.60 11.67 11.27 11.33 8,802,335 -0.17(-1.44%)
May 25, 2010 11.15 11.53 11.06 11.49 10,221,188 +0.12(+1.05%)
May 24, 2010 11.43 11.45 11.27 11.37 8,234,518 -0.05(-0.48%)
May 21, 2010 11.47 11.64 11.14 11.43 14,506,603 +0.06(+0.53%)
May 20, 2010 11.44 11.54 10.89 11.37 19,265,300 +0.12(+1.05%)
May 19, 2010 11.22 11.42 11.19 11.25 9,261,734 -0.01(-0.10%)
May 18, 2010 11.39 11.54 11.22 11.26 14,266,481 -0.27(-2.34%)
May 17, 2010 11.37 11.54 11.18 11.53 9,102,860 +0.16(+1.40%)
May 14, 2010 11.42 11.47 11.30 11.37 8,472,641 -0.10(-0.89%)
May 13, 2010 11.78 11.80 11.43 11.47 6,477,855 -0.33(-2.76%)
May 12, 2010 11.75 11.82 11.68 11.80 5,705,565 +0.04(+0.33%)
May 11, 2010 11.83 11.90 11.49 11.76 6,956,269 +0.05(+0.41%)
May 10, 2010 11.53 11.71 11.47 11.71 9,095,369 +0.51(+4.58%)
May 07, 2010 11.41 11.65 11.13 11.20 12,641,007 -0.30(-2.61%)
May 06, 2010 11.49 11.66 11.09 11.50 19,834,672 -0.46(-3.85%)
May 05, 2010 12.07 12.19 11.82 11.96 11,277,144 -0.01(-0.11%)
May 04, 2010 12.31 12.35 11.93 11.97 10,521,469 -0.43(-3.44%)
May 03, 2010 12.19 12.49 12.13 12.40 4,749,491 +0.22(+1.82%)
Apr 30, 2010 12.51 12.52 12.14 12.18 9,826,965 -0.28(-2.25%)
Apr 29, 2010 12.31 12.51 12.24 12.46 6,421,324 +0.22(+1.80%)
Apr 28, 2010 12.46 12.53 12.19 12.24 8,092,108 -0.18(-1.49%)
Apr 27, 2010 12.64 12.74 12.40 12.42 10,023,364 -0.28(-2.17%)
Apr 26, 2010 12.78 12.81 12.65 12.70 4,397,691 -0.02(-0.19%)
Apr 23, 2010 12.76 12.80 12.56 12.72 5,805,875 +0.02(+0.19%)
Apr 22, 2010 12.39 12.73 12.34 12.70 9,437,300 +0.28(+2.24%)
Apr 21, 2010 12.33 12.51 12.28 12.42 8,227,883 +0.09(+0.74%)
Apr 20, 2010 12.28 12.38 12.20 12.33 9,172,074 +0.14(+1.14%)
Apr 19, 2010 12.25 12.31 12.03 12.19 7,895,328 -0.08(-0.64%)
Apr 16, 2010 12.31 12.37 12.15 12.27 8,544,388 -0.05(-0.37%)
Apr 15, 2010 12.26 12.35 12.18 12.31 6,248,953 +0.04(+0.35%)
Apr 14, 2010 12.25 12.29 12.17 12.27 5,332,905 -0.02(-0.16%)
Apr 13, 2010 12.18 12.31 12.15 12.29 6,907,211 +0.11(+0.91%)
Apr 12, 2010 12.19 12.24 12.06 12.18 7,091,538 +0.03(+0.23%)
Apr 09, 2010 12.24 12.26 12.08 12.15 9,177,077 -0.05(-0.41%)
Apr 08, 2010 12.03 12.29 11.94 12.20 21,667,350 +0.43(+3.64%)
Apr 07, 2010 11.88 11.94 11.71 11.77 11,282,065 -0.12(-0.99%)
Apr 06, 2010 11.95 11.98 11.80 11.89 9,676,806 -0.06(-0.53%)
Apr 05, 2010 11.69 11.99 11.68 11.95 10,130,443 +0.34(+2.90%)
Apr 01, 2010 11.70 11.62 11.62 11.62 28,728,578 -0.01(-0.09%)
Mar 31, 2010 11.42 11.70 11.42 11.63 8,047,920 +0.04(+0.36%)
Mar 30, 2010 11.65 11.70 11.54 11.59 11,386,711 -0.04(-0.37%)
Mar 29, 2010 11.66 11.71 11.54 11.63 6,296,917 -0.03(-0.24%)
Mar 26, 2010 11.50 11.67 11.48 11.66 13,669,923 -0.03(-0.24%)
Mar 25, 2010 11.67 11.77 11.64 11.69 9,012,019 +0.03(+0.30%)
Mar 24, 2010 11.80 11.80 11.60 11.65 9,424,622 -0.15(-1.25%)
Mar 23, 2010 11.89 11.90 11.69 11.80 10,813,671 -0.09(-0.79%)
Mar 22, 2010 11.72 11.96 11.70 11.89 9,675,808 +0.13(+1.15%)
Mar 19, 2010 11.34 11.76 11.33 11.76 23,188,518 +0.42(+3.68%)
Mar 18, 2010 11.62 11.73 11.27 11.34 21,980,614 -0.39(-3.35%)
Mar 17, 2010 11.82 11.85 11.67 11.73 11,424,783 -0.05(-0.46%)
Mar 16, 2010 11.64 11.81 11.64 11.79 9,649,026 +0.14(+1.23%)
Mar 15, 2010 11.60 11.68 11.44 11.64 9,906,522 +0.14(+1.19%)
Mar 12, 2010 11.43 11.52 11.39 11.51 7,382,024 +0.07(+0.59%)
Mar 11, 2010 11.28 11.46 11.22 11.44 12,692,167 +0.12(+1.04%)
Mar 10, 2010 11.24 11.36 11.22 11.32 10,996,596 +0.13(+1.15%)
Mar 09, 2010 11.26 11.28 11.16 11.19 11,937,853 -0.07(-0.60%)
Mar 08, 2010 11.11 11.28 11.08 11.26 8,561,523 +0.14(+1.27%)
Mar 05, 2010 11.13 11.18 11.04 11.12 14,210,833 +0.02(+0.16%)
Mar 04, 2010 10.87 11.21 10.80 11.10 17,436,842 +0.35(+3.26%)
Mar 03, 2010 10.75 10.80 10.70 10.75 8,680,922 +0.04(+0.35%)
Mar 02, 2010 10.75 10.79 10.70 10.72 11,569,544 -0.00(-0.04%)
Mar 01, 2010 10.67 10.74 10.52 10.72 10,256,551 +0.08(+0.79%)
Feb 26, 2010 10.66 10.67 10.56 10.64 9,231,176 +0.01(+0.09%)
Feb 25, 2010 10.41 10.65 10.33 10.63 10,471,110 +0.16(+1.52%)
Feb 24, 2010 10.29 10.48 10.22 10.47 8,569,078 +0.24(+2.38%)
Feb 23, 2010 10.25 10.28 10.14 10.22 9,529,011 -0.03(-0.28%)
Feb 22, 2010 10.23 10.29 10.14 10.25 9,074,068 +0.01(+0.11%)
Feb 19, 2010 10.21 10.28 10.13 10.24 7,261,590 +0.00(+0.00%)
Feb 18, 2010 10.27 10.31 10.19 10.24 5,619,837 +0.00(+0.02%)
Feb 17, 2010 10.15 10.24 10.13 10.24 6,471,734 +0.14(+1.38%)
Feb 16, 2010 10.11 10.14 10.02 10.10 6,855,288 +0.04(+0.39%)
Feb 12, 2010 9.977 10.06 10.06 10.06 31,862,012 +0.05(+0.50%)
Feb 11, 2010 9.858 10.05 9.806 10.01 8,990,728 +0.19(+1.96%)
Feb 10, 2010 9.862 9.930 9.789 9.819 8,840,624 -0.05(-0.51%)
Feb 09, 2010 9.899 9.947 9.782 9.869 8,676,321 +0.08(+0.77%)
Feb 08, 2010 9.849 9.999 9.735 9.793 9,732,578 -0.17(-1.70%)
Feb 05, 2010 9.832 9.999 9.806 9.962 13,697,370 +0.17(+1.70%)
Feb 04, 2010 9.791 9.986 9.761 9.795 15,033,454 -0.22(-2.16%)
Feb 03, 2010 10.10 10.12 9.936 10.01 14,339,756 -0.14(-1.35%)
Feb 02, 2010 10.05 10.19 10.02 10.15 12,491,932 +0.07(+0.71%)
Feb 01, 2010 10.03 10.14 9.969 10.08 11,071,998 +0.12(+1.24%)
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%)
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.