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 )

133.81 +0.22 (+0.16%)
Streaming Delayed Price Updated: 10:02 AM EDT, May 14, 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, 2003 2.326 2.343 2.313 2.328 6,029,906 -0.00(-0.07%)
Jun 27, 2003 2.320 2.338 2.312 2.329 12,368,968 +0.01(+0.37%)
Jun 26, 2003 2.308 2.335 2.306 2.321 9,215,587 -0.00(-0.07%)
Jun 25, 2003 2.327 2.343 2.292 2.322 12,951,287 -0.00(-0.02%)
Jun 24, 2003 2.319 2.352 2.305 2.323 20,922,872 -0.01(-0.26%)
Jun 23, 2003 2.292 2.329 2.289 2.329 13,486,540 +0.03(+1.46%)
Jun 20, 2003 2.252 2.306 2.221 2.295 11,571,625 +0.05(+2.34%)
Jun 19, 2003 2.262 2.283 2.233 2.243 12,676,277 -0.02(-0.98%)
Jun 18, 2003 2.252 2.288 2.244 2.265 10,574,023 +0.01(+0.43%)
Jun 17, 2003 2.269 2.280 2.191 2.255 10,777,051 +0.01(+0.48%)
Jun 16, 2003 2.231 2.253 2.221 2.244 11,997,982 +0.01(+0.63%)
Jun 13, 2003 2.276 2.277 2.219 2.230 7,617,210 -0.03(-1.20%)
Jun 12, 2003 2.271 2.284 2.219 2.257 12,017,362 -0.02(-0.86%)
Jun 11, 2003 2.297 2.297 2.252 2.277 9,156,525 -0.02(-0.90%)
Jun 10, 2003 2.271 2.297 2.253 2.297 5,995,761 +0.04(+1.75%)
Jun 09, 2003 2.311 2.312 2.257 2.258 7,540,613 -0.06(-2.53%)
Jun 06, 2003 2.405 2.413 2.312 2.316 8,162,614 -0.07(-2.89%)
Jun 05, 2003 2.317 2.400 2.289 2.385 10,732,754 +0.07(+3.09%)
Jun 04, 2003 2.273 2.332 2.268 2.314 10,029,542 +0.04(+1.89%)
Jun 03, 2003 2.302 2.317 2.259 2.271 8,509,606 -0.03(-1.13%)
Jun 02, 2003 2.284 2.351 2.276 2.297 7,562,761 +0.01(+0.40%)
May 30, 2003 2.189 2.291 2.187 2.287 6,881,698 +0.10(+4.56%)
May 29, 2003 2.229 2.247 2.179 2.188 5,847,182 -0.03(-1.34%)
May 28, 2003 2.185 2.240 2.183 2.218 6,202,479 +0.03(+1.41%)
May 27, 2003 2.159 2.193 2.105 2.187 5,108,901 +0.02(+0.70%)
May 23, 2003 2.173 2.173 2.138 2.171 5,947,773 -0.01(-0.33%)
May 22, 2003 2.150 2.213 2.129 2.179 12,265,609 +0.03(+1.54%)
May 21, 2003 2.150 2.183 2.118 2.146 13,743,093 -0.00(-0.03%)
May 20, 2003 2.151 2.187 2.127 2.146 19,761,002 +0.01(+0.69%)
May 19, 2003 2.124 2.150 2.108 2.131 16,802,342 -0.01(-0.38%)
May 16, 2003 2.181 2.181 2.117 2.140 11,498,720 -0.04(-2.03%)
May 15, 2003 2.232 2.236 2.168 2.184 12,865,462 -0.03(-1.56%)
May 14, 2003 2.271 2.278 2.201 2.219 8,434,856 -0.05(-2.27%)
May 13, 2003 2.295 2.305 2.264 2.270 12,527,698 -0.05(-1.99%)
May 12, 2003 2.165 2.317 2.161 2.316 22,174,256 +0.14(+6.64%)
May 09, 2003 2.187 2.189 2.136 2.172 7,153,652 +0.01(+0.35%)
May 08, 2003 2.048 2.207 2.045 2.164 27,990,062 +0.11(+5.55%)
May 07, 2003 2.089 2.091 2.031 2.051 13,316,736 -0.04(-1.89%)
May 06, 2003 2.081 2.117 2.078 2.090 18,545,608 +0.01(+0.55%)
May 05, 2003 2.049 2.093 2.024 2.079 18,552,990 +0.02(+1.18%)
May 02, 2003 1.993 2.057 1.992 2.055 15,113,526 +0.05(+2.49%)
May 01, 2003 2.034 2.040 1.988 2.005 18,718,180 -0.05(-2.35%)
Apr 30, 2003 2.029 2.068 1.999 2.053 13,287,205 +0.02(+1.15%)
Apr 29, 2003 2.015 2.051 1.985 2.030 10,358,076 +0.02(+0.89%)
Apr 28, 2003 1.986 2.039 1.980 2.012 13,000,198 +0.03(+1.45%)
Apr 25, 2003 1.993 2.001 1.968 1.983 10,550,952 -0.02(-0.81%)
Apr 24, 2003 2.002 2.015 1.982 1.999 8,045,412 -0.02(-0.75%)
Apr 23, 2003 2.045 2.048 1.982 2.014 8,928,581 -0.04(-1.90%)
Apr 22, 2003 1.959 2.068 1.940 2.053 14,828,365 +0.09(+4.38%)
Apr 21, 2003 1.994 1.995 1.952 1.967 13,178,308 -0.03(-1.71%)
Apr 17, 2003 2.007 2.021 1.990 2.001 9,566,270 +0.00(+0.14%)
Apr 16, 2003 2.049 2.055 1.989 1.999 9,727,769 -0.03(-1.55%)
Apr 15, 2003 2.013 2.047 2.005 2.030 8,205,988 +0.00(+0.19%)
Apr 14, 2003 1.959 2.032 1.932 2.026 12,415,111 +0.00(+0.08%)
Apr 11, 2003 2.078 2.091 2.015 2.025 9,205,436 -0.04(-1.94%)
Apr 10, 2003 1.966 2.067 1.958 2.065 12,794,402 +0.08(+4.15%)
Apr 09, 2003 2.024 2.052 1.976 1.982 9,676,090 -0.05(-2.45%)
Apr 08, 2003 2.046 2.046 2.001 2.032 6,664,828 -0.02(-0.74%)
Apr 07, 2003 2.111 2.139 2.043 2.047 10,227,032 -0.00(-0.03%)
Apr 04, 2003 2.062 2.103 2.037 2.048 6,814,329 -0.01(-0.45%)
Apr 03, 2003 2.059 2.088 2.039 2.057 5,286,089 +0.02(+0.82%)
Apr 02, 2003 2.016 2.053 2.015 2.040 6,268,002 +0.06(+3.18%)
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.