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 )

142.13 +10.27 (+7.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jul 31, 2008 8.292 8.461 8.227 8.227 14,475,679 -0.13(-1.53%)
Jul 30, 2008 8.231 8.378 8.157 8.355 15,937,909 +0.23(+2.80%)
Jul 29, 2008 8.127 8.140 7.817 8.127 13,216,883 +0.26(+3.36%)
Jul 28, 2008 8.146 8.227 7.826 7.863 15,764,417 -0.23(-2.89%)
Jul 25, 2008 8.242 8.357 8.064 8.097 12,192,487 -0.13(-1.53%)
Jul 24, 2008 8.439 8.469 8.168 8.222 15,427,277 -0.27(-3.16%)
Jul 23, 2008 8.591 8.699 8.318 8.491 13,973,243 -0.11(-1.28%)
Jul 22, 2008 8.372 8.708 8.369 8.602 13,529,536 +0.08(+0.97%)
Jul 21, 2008 8.420 8.552 8.363 8.519 11,467,121 +0.08(+1.00%)
Jul 18, 2008 8.560 8.584 8.391 8.435 12,716,864 -0.14(-1.59%)
Jul 17, 2008 8.465 8.669 8.296 8.571 15,293,348 +0.12(+1.41%)
Jul 16, 2008 8.097 8.482 8.034 8.452 14,077,746 +0.40(+5.01%)
Jul 15, 2008 8.001 8.170 7.832 8.049 12,313,657 -0.19(-2.29%)
Jul 14, 2008 8.272 8.333 8.138 8.238 11,950,668 +0.05(+0.64%)
Jul 11, 2008 8.001 8.261 7.958 8.186 15,806,739 +0.08(+1.02%)
Jul 10, 2008 8.344 8.502 8.019 8.103 18,643,744 -0.02(-0.24%)
Jul 09, 2008 8.279 8.318 8.053 8.123 14,647,680 -0.11(-1.37%)
Jul 08, 2008 7.967 8.290 7.932 8.235 20,087,134 +0.20(+2.48%)
Jul 07, 2008 7.789 8.107 7.789 8.036 13,799,876 +0.26(+3.32%)
Jul 04, 2008 7.873 7.925 7.691 7.778 3,610,602 +0.00(+0.00%)
Jul 03, 2008 7.873 7.925 7.691 7.778 3,610,602 -0.07(-0.83%)
Jul 02, 2008 7.999 8.068 7.802 7.843 12,317,990 -0.09(-1.17%)
Jul 01, 2008 7.646 7.947 7.559 7.936 15,992,505 +0.24(+3.10%)
Jun 30, 2008 7.906 7.919 7.668 7.698 14,154,758 -0.19(-2.39%)
Jun 27, 2008 7.871 8.040 7.708 7.886 12,811,641 -0.02(-0.27%)
Jun 26, 2008 8.062 8.209 7.871 7.908 10,576,506 -0.25(-3.06%)
Jun 25, 2008 8.047 8.387 7.958 8.157 15,150,362 +0.12(+1.54%)
Jun 24, 2008 8.127 8.131 7.934 8.034 11,181,098 -0.12(-1.51%)
Jun 23, 2008 8.127 8.222 8.055 8.157 12,997,176 +0.08(+0.97%)
Jun 20, 2008 8.231 8.233 8.006 8.079 17,170,598 -0.14(-1.74%)
Jun 19, 2008 7.951 8.235 7.951 8.222 7,515,022 +0.29(+3.63%)
Jun 18, 2008 8.045 8.110 7.867 7.934 8,226,300 -0.13(-1.67%)
Jun 17, 2008 8.235 8.287 8.049 8.068 6,496,564 -0.15(-1.79%)
Jun 16, 2008 8.040 8.251 7.906 8.216 12,537,619 +0.13(+1.64%)
Jun 13, 2008 7.975 8.088 7.908 8.084 6,473,553 +0.17(+2.19%)
Jun 12, 2008 7.904 8.116 7.852 7.910 9,191,012 +0.07(+0.91%)
Jun 11, 2008 7.975 8.014 7.828 7.839 9,760,291 -0.14(-1.74%)
Jun 10, 2008 7.980 8.068 7.845 7.977 10,883,857 +0.07(+0.88%)
Jun 09, 2008 7.906 8.012 7.832 7.908 8,638,155 -0.01(-0.16%)
Jun 06, 2008 8.025 8.042 7.869 7.921 13,625,360 -0.19(-2.35%)
Jun 05, 2008 7.850 8.112 7.780 8.112 17,760,940 +0.31(+4.03%)
Jun 04, 2008 7.897 7.956 7.767 7.798 11,784,273 -0.11(-1.42%)
Jun 03, 2008 7.787 7.951 7.787 7.910 20,494,682 +0.13(+1.67%)
Jun 02, 2008 7.899 7.934 7.626 7.780 18,054,260 -0.16(-1.97%)
May 30, 2008 7.971 8.003 7.850 7.936 13,789,688 -0.04(-0.46%)
May 29, 2008 8.019 8.034 7.858 7.973 15,744,964 -0.03(-0.35%)
May 28, 2008 7.769 8.029 7.756 8.001 18,817,262 +0.24(+3.13%)
May 27, 2008 7.648 7.776 7.583 7.759 19,112,050 +0.10(+1.27%)
May 26, 2008 7.650 7.720 7.551 7.661 18,371,078 +0.00(+0.00%)
May 23, 2008 7.650 7.720 7.551 7.661 18,371,078 -0.02(-0.31%)
May 22, 2008 7.752 7.817 7.609 7.685 16,920,010 +0.29(+3.93%)
May 21, 2008 7.704 7.845 7.368 7.394 21,738,884 -0.17(-2.29%)
May 20, 2008 7.577 7.639 7.436 7.568 8,240,083 -0.06(-0.82%)
May 19, 2008 7.683 7.774 7.609 7.631 7,482,076 -0.07(-0.84%)
May 16, 2008 7.895 7.904 7.639 7.696 11,583,696 -0.31(-3.85%)
May 15, 2008 7.772 8.006 7.694 8.003 11,476,585 +0.20(+2.61%)
May 14, 2008 7.889 7.925 7.795 7.800 10,374,314 -0.08(-1.07%)
May 13, 2008 7.765 7.893 7.728 7.884 15,573,466 +0.11(+1.45%)
May 12, 2008 7.585 7.789 7.512 7.772 12,396,737 +0.20(+2.57%)
May 09, 2008 7.442 7.650 7.427 7.577 13,949,774 +0.08(+1.13%)
May 08, 2008 7.486 7.678 7.473 7.492 20,823,204 +0.16(+2.22%)
May 07, 2008 7.366 7.514 7.306 7.329 15,067,102 -0.02(-0.24%)
May 06, 2008 7.295 7.373 7.167 7.347 10,983,423 +0.06(+0.86%)
May 05, 2008 7.414 7.466 7.221 7.284 14,643,329 -0.13(-1.78%)
May 02, 2008 7.509 7.568 7.254 7.416 21,503,456 -0.04(-0.49%)
May 01, 2008 7.241 7.559 7.193 7.453 11,328,602 +0.20(+2.69%)
Apr 30, 2008 7.449 7.494 7.230 7.258 12,506,219 -0.16(-2.22%)
Apr 29, 2008 7.353 7.470 7.301 7.423 8,966,173 +0.04(+0.59%)
Apr 28, 2008 7.433 7.433 7.247 7.379 9,279,891 -0.04(-0.55%)
Apr 25, 2008 7.301 7.473 7.256 7.420 11,009,461 +0.12(+1.66%)
Apr 24, 2008 7.215 7.351 7.173 7.299 9,376,634 +0.09(+1.29%)
Apr 23, 2008 7.147 7.238 7.076 7.206 9,491,783 +0.09(+1.28%)
Apr 22, 2008 7.267 7.305 7.098 7.115 8,537,186 -0.19(-2.55%)
Apr 21, 2008 7.271 7.325 7.228 7.301 9,260,890 +0.06(+0.87%)
Apr 18, 2008 7.316 7.336 7.182 7.238 17,059,648 +0.15(+2.11%)
Apr 17, 2008 7.141 7.184 7.054 7.089 11,589,588 -0.06(-0.85%)
Apr 16, 2008 6.963 7.167 6.955 7.150 17,632,120 +0.22(+3.19%)
Apr 15, 2008 7.037 7.037 6.874 6.929 7,323,928 +0.00(+0.06%)
Apr 14, 2008 6.759 6.970 6.759 6.924 9,679,421 +0.14(+2.01%)
Apr 11, 2008 6.792 6.903 6.770 6.788 17,284,620 -0.05(-0.67%)
Apr 10, 2008 6.874 6.987 6.612 6.833 23,067,036 +0.39(+6.13%)
Apr 09, 2008 6.564 6.595 6.302 6.439 11,847,714 -0.13(-1.98%)
Apr 08, 2008 6.575 6.625 6.502 6.569 5,322,389 -0.07(-1.01%)
Apr 07, 2008 6.827 6.855 6.590 6.636 7,890,216 -0.16(-2.42%)
Apr 04, 2008 6.753 6.859 6.638 6.801 11,367,477 +0.05(+0.77%)
Apr 03, 2008 6.677 6.770 6.627 6.749 6,667,333 +0.03(+0.48%)
Apr 02, 2008 6.718 6.879 6.668 6.716 7,712,429 -0.02(-0.26%)
Apr 01, 2008 6.590 6.740 6.551 6.733 8,650,217 +0.24(+3.70%)
Mar 31, 2008 6.304 6.502 6.294 6.493 6,175,458 +0.17(+2.71%)
Mar 28, 2008 6.328 6.467 6.246 6.322 6,361,256 -0.16(-2.51%)
Mar 27, 2008 6.534 6.597 6.460 6.484 8,223,462 -0.02(-0.37%)
Mar 26, 2008 6.608 6.688 6.484 6.508 9,003,230 -0.14(-2.12%)
Mar 25, 2008 6.625 6.688 6.571 6.649 13,180,541 +0.03(+0.43%)
Mar 24, 2008 6.677 6.729 6.541 6.621 18,269,500 -0.09(-1.39%)
Mar 21, 2008 6.029 6.740 6.025 6.714 24,614,440 +0.00(+0.00%)
Mar 20, 2008 6.029 6.740 6.025 6.714 24,614,440 +0.67(+11.16%)
Mar 19, 2008 6.127 6.233 5.966 6.040 10,430,852 -0.09(-1.48%)
Mar 18, 2008 5.977 6.168 5.977 6.131 10,556,051 +0.18(+3.02%)
Mar 17, 2008 5.960 6.068 5.815 5.951 11,000,450 -0.15(-2.45%)
Mar 14, 2008 6.302 6.302 5.966 6.101 13,951,196 -0.16(-2.60%)
Mar 13, 2008 6.090 6.313 5.977 6.263 9,254,859 +0.10(+1.65%)
Mar 12, 2008 6.196 6.313 6.105 6.161 11,769,004 -0.03(-0.56%)
Mar 11, 2008 5.934 6.203 5.919 6.196 15,700,385 +0.29(+4.88%)
Mar 10, 2008 5.994 6.088 5.867 5.908 9,709,931 -0.10(-1.73%)
Mar 07, 2008 6.151 6.307 6.003 6.012 12,416,232 -0.23(-3.65%)
Mar 06, 2008 6.428 6.473 6.209 6.239 17,797,536 -0.05(-0.76%)
Mar 05, 2008 6.263 6.389 6.185 6.287 10,599,171 +0.05(+0.83%)
Mar 04, 2008 6.042 6.244 6.033 6.235 10,534,341 +0.12(+1.95%)
Mar 03, 2008 6.046 6.122 5.906 6.116 11,200,104 +0.08(+1.33%)
Feb 29, 2008 6.068 6.220 6.010 6.036 7,086,155 -0.11(-1.76%)
Feb 28, 2008 6.276 6.322 6.109 6.144 7,692,376 -0.18(-2.81%)
Feb 27, 2008 6.328 6.460 6.276 6.322 8,192,224 -0.06(-0.95%)
Feb 26, 2008 6.263 6.447 6.192 6.382 6,125,011 +0.11(+1.69%)
Feb 25, 2008 6.144 6.317 6.077 6.276 6,552,074 +0.14(+2.26%)
Feb 22, 2008 6.092 6.159 5.975 6.138 5,243,610 +0.07(+1.22%)
Feb 21, 2008 6.161 6.250 6.042 6.064 7,392,851 -0.07(-1.17%)
Feb 20, 2008 5.836 6.179 5.836 6.135 10,935,846 +0.22(+3.78%)
Feb 19, 2008 6.023 6.023 5.873 5.912 6,232,237 -0.05(-0.87%)
Feb 18, 2008 5.832 6.012 5.806 5.964 13,737,666 +0.00(+0.00%)
Feb 15, 2008 5.832 6.012 5.806 5.964 13,737,666 +0.00(+0.00%)
Feb 14, 2008 6.109 6.109 5.901 5.964 7,922,516 -0.12(-2.03%)
Feb 13, 2008 6.174 6.224 5.997 6.088 7,030,627 -0.02(-0.39%)
Feb 12, 2008 6.096 6.207 6.068 6.112 7,998,167 +0.06(+0.97%)
Feb 11, 2008 5.984 6.092 5.929 6.053 10,091,082 +0.09(+1.45%)
Feb 08, 2008 6.072 6.077 5.925 5.966 10,928,929 -0.09(-1.50%)
Feb 07, 2008 6.020 6.177 5.962 6.057 18,689,878 +0.19(+3.17%)
Feb 06, 2008 6.007 6.127 5.860 5.871 9,716,917 -0.09(-1.56%)
Feb 05, 2008 6.044 6.155 5.953 5.964 12,893,336 -0.14(-2.27%)
Feb 04, 2008 6.469 6.469 6.014 6.103 9,624,567 -0.37(-5.79%)
Feb 01, 2008 6.302 6.480 6.207 6.478 10,890,123 +0.16(+2.54%)
Jan 31, 2008 6.025 6.413 5.960 6.317 12,513,893 +0.20(+3.30%)
Jan 30, 2008 6.207 6.296 6.090 6.116 10,892,688 -0.11(-1.84%)
Jan 29, 2008 6.101 6.239 5.884 6.231 10,225,864 +0.13(+2.17%)
Jan 28, 2008 5.719 6.098 5.672 6.098 8,976,181 +0.37(+6.43%)
Jan 25, 2008 6.120 6.120 5.676 5.730 12,527,675 -0.34(-5.67%)
Jan 24, 2008 5.955 6.129 5.830 6.075 16,465,719 +0.13(+2.11%)
Jan 23, 2008 5.611 6.014 5.561 5.949 18,772,902 +0.20(+3.47%)
Jan 22, 2008 5.344 5.773 5.260 5.750 14,517,568 +0.33(+5.99%)
Jan 21, 2008 5.574 5.674 5.409 5.425 13,660,839 +0.00(+0.00%)
Jan 18, 2008 5.574 5.674 5.409 5.425 13,660,839 -0.01(-0.20%)
Jan 17, 2008 5.375 5.568 5.355 5.435 12,701,033 +0.07(+1.33%)
Jan 16, 2008 5.160 5.461 5.138 5.364 11,621,957 +0.17(+3.34%)
Jan 15, 2008 5.268 5.297 5.143 5.190 8,113,362 -0.13(-2.52%)
Jan 14, 2008 5.305 5.388 5.286 5.325 9,921,171 +0.05(+0.86%)
Jan 11, 2008 5.292 5.316 5.141 5.279 15,472,307 -0.05(-0.85%)
Jan 10, 2008 4.833 5.453 4.833 5.325 20,857,382 +0.54(+11.23%)
Jan 09, 2008 4.659 4.798 4.601 4.787 10,667,291 +0.13(+2.84%)
Jan 08, 2008 4.948 4.959 4.655 4.655 10,509,839 -0.27(-5.42%)
Jan 07, 2008 5.006 5.069 4.855 4.922 12,792,723 -0.09(-1.86%)
Jan 04, 2008 5.208 5.221 4.965 5.015 11,941,596 -0.24(-4.66%)
Jan 03, 2008 5.418 5.420 5.245 5.260 4,789,623 -0.16(-2.96%)
Jan 02, 2008 5.520 5.574 5.411 5.420 6,832,556 -0.12(-2.19%)
Jan 01, 2008 5.492 5.611 5.470 5.542 3,925,304 +0.00(+0.00%)
Dec 31, 2007 5.492 5.611 5.470 5.542 3,925,304 +0.05(+0.91%)
Dec 28, 2007 5.503 5.537 5.427 5.492 2,598,318 +0.02(+0.40%)
Dec 27, 2007 5.450 5.539 5.438 5.470 3,218,068 -0.05(-0.98%)
Dec 26, 2007 5.602 5.602 5.446 5.524 3,614,718 -0.12(-2.07%)
Dec 24, 2007 5.561 5.669 5.561 5.641 2,538,591 +0.03(+0.58%)
Dec 21, 2007 5.620 5.711 5.479 5.609 34,509,620 +0.06(+1.05%)
Dec 20, 2007 5.394 5.550 5.362 5.550 7,119,691 +0.20(+3.77%)
Dec 19, 2007 5.377 5.453 5.292 5.349 12,519,014 -0.05(-0.84%)
Dec 18, 2007 5.492 5.513 5.301 5.394 8,907,092 -0.06(-1.03%)
Dec 17, 2007 5.375 5.500 5.338 5.450 8,128,953 +0.03(+0.56%)
Dec 14, 2007 5.496 5.500 5.392 5.420 5,475,674 -0.10(-1.84%)
Dec 13, 2007 5.643 5.719 5.496 5.522 9,529,643 -0.12(-2.15%)
Dec 12, 2007 5.778 5.860 5.552 5.643 7,063,333 -0.02(-0.27%)
Dec 11, 2007 5.953 5.986 5.639 5.659 8,767,769 -0.30(-5.02%)
Dec 10, 2007 6.003 6.010 5.919 5.958 4,193,973 -0.01(-0.18%)
Dec 07, 2007 5.958 6.042 5.923 5.968 5,617,401 +0.02(+0.36%)
Dec 06, 2007 5.851 5.953 5.732 5.947 9,504,158 +0.15(+2.50%)
Dec 05, 2007 5.851 5.875 5.752 5.802 4,815,887 +0.04(+0.71%)
Dec 04, 2007 5.680 5.797 5.643 5.760 7,123,157 +0.03(+0.49%)
Dec 03, 2007 5.661 5.819 5.659 5.732 5,732,758 +0.02(+0.27%)
Nov 30, 2007 5.648 5.808 5.596 5.717 8,556,376 +0.12(+2.13%)
Nov 29, 2007 5.617 5.665 5.513 5.598 6,147,048 -0.07(-1.26%)
Nov 28, 2007 5.687 5.769 5.643 5.669 11,793,608 +0.06(+1.00%)
Nov 27, 2007 5.648 5.734 5.550 5.613 5,693,227 +0.01(+0.12%)
Nov 26, 2007 5.754 5.808 5.607 5.607 6,765,967 -0.08(-1.33%)
Nov 23, 2007 5.702 5.747 5.637 5.682 2,652,513 +0.04(+0.77%)
Nov 21, 2007 5.509 5.721 5.446 5.639 7,412,397 +0.06(+1.05%)
Nov 20, 2007 5.624 5.845 5.483 5.581 11,904,737 +0.16(+3.04%)
Nov 19, 2007 5.565 5.569 5.392 5.416 6,226,533 -0.22(-3.88%)
Nov 16, 2007 5.635 5.698 5.450 5.635 10,052,682 +0.05(+0.81%)
Nov 15, 2007 5.646 5.721 5.544 5.589 6,398,917 -0.09(-1.56%)
Nov 14, 2007 5.893 5.895 5.656 5.678 5,812,404 -0.20(-3.39%)
Nov 13, 2007 5.665 6.018 5.635 5.877 11,144,705 +0.25(+4.43%)
Nov 12, 2007 5.431 5.817 5.414 5.628 12,136,484 +0.20(+3.71%)
Nov 09, 2007 5.440 5.539 5.325 5.427 10,432,163 -0.10(-1.84%)
Nov 08, 2007 5.496 5.646 5.331 5.529 10,922,137 +0.02(+0.28%)
Nov 07, 2007 5.505 5.604 5.440 5.513 10,324,415 -0.09(-1.55%)
Nov 06, 2007 5.526 5.609 5.479 5.600 7,055,373 +0.10(+1.77%)
Nov 05, 2007 5.500 5.544 5.446 5.503 5,438,659 -0.09(-1.67%)
Nov 02, 2007 5.617 5.646 5.442 5.596 8,087,333 +0.05(+0.82%)
Nov 01, 2007 5.804 5.812 5.542 5.550 8,462,929 -0.31(-5.22%)
Oct 31, 2007 5.851 5.938 5.784 5.856 9,093,771 +0.04(+0.75%)
Oct 30, 2007 5.743 5.823 5.708 5.812 5,245,529 +0.03(+0.45%)
Oct 29, 2007 5.743 5.851 5.741 5.786 4,990,966 +0.06(+1.06%)
Oct 26, 2007 5.773 5.773 5.635 5.726 5,010,230 +0.05(+0.92%)
Oct 25, 2007 5.752 5.886 5.602 5.674 8,449,903 -0.07(-1.28%)
Oct 24, 2007 5.650 5.758 5.594 5.747 9,671,411 +0.06(+1.07%)
Oct 23, 2007 5.786 5.847 5.600 5.687 9,087,892 -0.16(-2.81%)
Oct 22, 2007 5.656 5.973 5.646 5.851 7,594,138 +0.19(+3.29%)
Oct 19, 2007 5.893 5.895 5.663 5.665 9,496,485 -0.23(-3.83%)
Oct 18, 2007 5.988 6.003 5.819 5.890 5,899,969 -0.11(-1.81%)
Oct 17, 2007 6.064 6.088 5.888 5.999 8,836,171 +0.01(+0.11%)
Oct 16, 2007 6.127 6.146 5.975 5.992 7,996,446 -0.10(-1.67%)
Oct 15, 2007 6.242 6.274 6.029 6.094 9,975,093 -0.19(-3.03%)
Oct 12, 2007 6.307 6.393 6.235 6.285 8,478,792 +0.03(+0.52%)
Oct 11, 2007 6.092 6.380 6.092 6.252 16,021,002 +0.25(+4.19%)
Oct 10, 2007 5.856 6.018 5.856 6.001 6,579,648 +0.13(+2.18%)
Oct 09, 2007 5.955 5.997 5.823 5.873 6,412,165 -0.09(-1.49%)
Oct 08, 2007 5.986 5.986 5.912 5.962 7,572,908 +0.00(+0.00%)
Oct 05, 2007 5.799 6.062 5.771 5.962 8,912,195 +0.18(+3.03%)
Oct 04, 2007 5.847 5.906 5.763 5.786 4,715,522 -0.06(-1.07%)
Oct 03, 2007 5.812 6.001 5.812 5.849 7,658,129 +0.02(+0.41%)
Oct 02, 2007 5.637 5.834 5.635 5.825 5,744,681 +0.17(+2.99%)
Oct 01, 2007 5.555 5.669 5.509 5.656 7,328,048 +0.10(+1.79%)
Sep 28, 2007 5.565 5.626 5.526 5.557 5,045,908 +0.00(+0.00%)
Sep 27, 2007 5.583 5.615 5.533 5.557 4,295,833 -0.01(-0.23%)
Sep 26, 2007 5.570 5.635 5.526 5.570 3,681,634 +0.01(+0.16%)
Sep 25, 2007 5.602 5.607 5.500 5.561 8,499,644 -0.07(-1.23%)
Sep 24, 2007 5.743 5.743 5.630 5.630 6,162,105 -0.12(-2.11%)
Sep 21, 2007 5.633 5.819 5.626 5.752 14,653,614 +0.02(+0.26%)
Sep 20, 2007 5.903 5.914 5.708 5.737 7,748,960 -0.17(-2.90%)
Sep 19, 2007 6.027 6.066 5.869 5.908 5,916,202 -0.10(-1.66%)
Sep 18, 2007 5.717 6.020 5.698 6.007 8,609,113 +0.34(+5.92%)
Sep 17, 2007 5.743 5.767 5.661 5.672 8,433,277 -0.10(-1.69%)
Sep 14, 2007 5.687 5.808 5.639 5.769 5,242,027 +0.02(+0.41%)
Sep 13, 2007 5.745 5.823 5.665 5.745 6,062,944 +0.05(+0.95%)
Sep 12, 2007 5.773 5.789 5.676 5.691 6,565,381 -0.12(-2.01%)
Sep 11, 2007 5.715 5.823 5.691 5.808 7,248,240 +0.14(+2.41%)
Sep 10, 2007 5.789 5.819 5.643 5.672 6,433,723 -0.08(-1.32%)
Sep 07, 2007 5.836 5.899 5.739 5.747 7,062,613 -0.14(-2.39%)
Sep 06, 2007 5.906 6.003 5.754 5.888 7,390,087 +0.06(+1.00%)
Sep 05, 2007 5.877 5.877 5.734 5.830 11,989,653 -0.10(-1.61%)
Sep 04, 2007 6.010 6.018 5.899 5.925 11,795,675 -0.11(-1.76%)
Aug 31, 2007 5.975 6.068 5.869 6.031 7,841,873 +0.11(+1.94%)
Aug 30, 2007 5.838 6.020 5.799 5.916 8,438,547 +0.04(+0.66%)
Aug 29, 2007 5.786 5.897 5.700 5.877 11,387,249 +0.12(+2.03%)
Aug 28, 2007 5.776 5.828 5.724 5.760 8,850,697 -0.04(-0.71%)
Aug 27, 2007 6.005 6.057 5.797 5.802 9,819,155 -0.25(-4.15%)
Aug 24, 2007 5.754 6.059 5.741 6.053 10,929,907 +0.30(+5.16%)
Aug 23, 2007 5.823 5.908 5.743 5.756 8,867,668 -0.11(-1.88%)
Aug 22, 2007 5.851 5.988 5.799 5.867 10,805,631 -0.07(-1.17%)
Aug 21, 2007 5.936 5.984 5.802 5.936 10,717,499 +0.02(+0.29%)
Aug 20, 2007 5.945 6.072 5.823 5.919 20,201,276 -0.05(-0.80%)
Aug 17, 2007 5.952 5.979 5.739 5.966 14,809,641 +0.17(+2.88%)
Aug 16, 2007 5.652 5.817 5.615 5.799 17,591,938 +0.14(+2.49%)
Aug 15, 2007 5.877 5.908 5.609 5.659 14,193,052 -0.23(-3.94%)
Aug 14, 2007 6.090 6.109 5.877 5.890 12,597,452 -0.21(-3.41%)
Aug 13, 2007 6.185 6.467 6.053 6.098 9,060,751 -0.05(-0.74%)
Aug 10, 2007 6.105 6.376 5.994 6.144 8,745,529 -0.01(-0.21%)
Aug 09, 2007 6.586 6.588 6.072 6.157 15,443,113 -0.35(-5.36%)
Aug 08, 2007 6.376 6.612 6.298 6.506 10,673,618 +0.19(+2.98%)
Aug 07, 2007 6.016 6.320 6.001 6.317 12,528,349 +0.27(+4.48%)
Aug 06, 2007 6.025 6.059 5.916 6.046 18,089,116 +0.07(+1.16%)
Aug 03, 2007 5.997 6.346 5.977 5.977 14,838,309 -0.37(-5.77%)
Aug 02, 2007 6.300 6.389 6.270 6.343 7,563,024 +0.05(+0.72%)
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.