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 (%)
Jul 31, 2003 2.389 2.486 2.389 2.462 10,242,720 +0.10(+4.05%)
Jul 30, 2003 2.403 2.411 2.346 2.366 7,101,336 -0.04(-1.56%)
Jul 29, 2003 2.439 2.462 2.395 2.403 5,242,715 -0.03(-1.27%)
Jul 28, 2003 2.395 2.459 2.385 2.434 4,067,926 +0.04(+1.67%)
Jul 25, 2003 2.376 2.416 2.348 2.394 4,738,838 +0.02(+0.94%)
Jul 24, 2003 2.441 2.457 2.372 2.372 3,339,796 -0.05(-2.25%)
Jul 23, 2003 2.397 2.432 2.376 2.427 2,834,997 +0.03(+1.20%)
Jul 22, 2003 2.389 2.435 2.361 2.398 3,504,064 +0.02(+0.84%)
Jul 21, 2003 2.416 2.430 2.362 2.378 3,255,817 -0.05(-1.94%)
Jul 18, 2003 2.388 2.435 2.346 2.425 5,731,826 +0.04(+1.87%)
Jul 17, 2003 2.410 2.416 2.368 2.381 4,749,912 -0.04(-1.63%)
Jul 16, 2003 2.473 2.495 2.408 2.420 8,593,586 +0.01(+0.27%)
Jul 15, 2003 2.396 2.430 2.385 2.414 6,377,821 +0.03(+1.37%)
Jul 14, 2003 2.357 2.438 2.355 2.381 7,975,276 +0.05(+2.28%)
Jul 11, 2003 2.324 2.346 2.304 2.328 9,318,946 +0.00(+0.16%)
Jul 10, 2003 2.370 2.370 2.306 2.324 8,080,481 -0.07(-2.85%)
Jul 09, 2003 2.444 2.461 2.374 2.393 8,200,451 -0.06(-2.43%)
Jul 08, 2003 2.389 2.456 2.374 2.452 5,984,687 +0.07(+2.86%)
Jul 07, 2003 2.311 2.388 2.304 2.384 7,825,774 +0.08(+3.26%)
Jul 03, 2003 2.321 2.337 2.293 2.309 8,072,175 -0.01(-0.61%)
Jul 02, 2003 2.328 2.349 2.295 2.323 10,065,533 -0.01(-0.33%)
Jul 01, 2003 2.305 2.331 2.260 2.330 10,537,109 +0.00(+0.12%)
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%)
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.