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 )

131.51 -0.79 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 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%)
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%)
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.