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 )

133.48 -1.39 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 8.291 8.460 8.226 8.226 14,476,367 -0.13(-1.53%)
Jul 30, 2008 8.231 8.378 8.157 8.354 15,938,666 +0.23(+2.80%)
Jul 29, 2008 8.127 8.140 7.817 8.127 13,217,511 +0.26(+3.36%)
Jul 28, 2008 8.146 8.226 7.825 7.862 15,765,166 -0.23(-2.89%)
Jul 25, 2008 8.241 8.356 8.064 8.096 12,193,066 -0.13(-1.53%)
Jul 24, 2008 8.439 8.469 8.168 8.222 15,428,010 -0.27(-3.16%)
Jul 23, 2008 8.590 8.699 8.317 8.491 13,973,906 -0.11(-1.28%)
Jul 22, 2008 8.371 8.707 8.368 8.601 13,530,179 +0.08(+0.97%)
Jul 21, 2008 8.419 8.551 8.363 8.519 11,467,666 +0.08(+1.00%)
Jul 18, 2008 8.560 8.584 8.391 8.434 12,717,469 -0.14(-1.59%)
Jul 17, 2008 8.465 8.668 8.296 8.571 15,294,075 +0.12(+1.41%)
Jul 16, 2008 8.096 8.482 8.033 8.452 14,078,415 +0.40(+5.01%)
Jul 15, 2008 8.001 8.170 7.832 8.049 12,314,242 -0.19(-2.29%)
Jul 14, 2008 8.272 8.332 8.137 8.237 11,951,235 +0.05(+0.64%)
Jul 11, 2008 8.001 8.261 7.958 8.185 15,807,490 +0.08(+1.02%)
Jul 10, 2008 8.343 8.502 8.018 8.103 18,644,630 -0.02(-0.24%)
Jul 09, 2008 8.278 8.317 8.053 8.122 14,648,376 -0.11(-1.37%)
Jul 08, 2008 7.966 8.289 7.932 8.235 20,088,088 +0.20(+2.48%)
Jul 07, 2008 7.789 8.107 7.789 8.036 13,800,531 +0.26(+3.32%)
Jul 04, 2008 7.873 7.925 7.691 7.778 3,610,774 +0.00(+0.00%)
Jul 03, 2008 7.873 7.925 7.691 7.778 3,610,774 -0.07(-0.83%)
Jul 02, 2008 7.999 8.068 7.802 7.843 12,318,575 -0.09(-1.17%)
Jul 01, 2008 7.646 7.947 7.559 7.936 15,993,264 +0.24(+3.10%)
Jun 30, 2008 7.906 7.919 7.667 7.698 14,155,431 -0.19(-2.39%)
Jun 27, 2008 7.871 8.040 7.707 7.886 12,812,250 -0.02(-0.27%)
Jun 26, 2008 8.062 8.209 7.871 7.908 10,577,008 -0.25(-3.06%)
Jun 25, 2008 8.046 8.387 7.958 8.157 15,151,082 +0.12(+1.54%)
Jun 24, 2008 8.127 8.131 7.934 8.033 11,181,629 -0.12(-1.51%)
Jun 23, 2008 8.127 8.222 8.055 8.157 12,997,793 +0.08(+0.97%)
Jun 20, 2008 8.231 8.233 8.005 8.079 17,171,414 -0.14(-1.74%)
Jun 19, 2008 7.951 8.235 7.951 8.222 7,515,379 +0.29(+3.63%)
Jun 18, 2008 8.044 8.109 7.867 7.934 8,226,691 -0.13(-1.67%)
Jun 17, 2008 8.235 8.287 8.049 8.068 6,496,873 -0.15(-1.79%)
Jun 16, 2008 8.040 8.250 7.906 8.215 12,538,215 +0.13(+1.64%)
Jun 13, 2008 7.975 8.088 7.908 8.083 6,473,861 +0.17(+2.19%)
Jun 12, 2008 7.903 8.116 7.851 7.910 9,191,448 +0.07(+0.91%)
Jun 11, 2008 7.975 8.014 7.828 7.838 9,760,754 -0.14(-1.74%)
Jun 10, 2008 7.979 8.068 7.845 7.977 10,884,374 +0.07(+0.88%)
Jun 09, 2008 7.906 8.012 7.832 7.908 8,638,565 -0.01(-0.16%)
Jun 06, 2008 8.025 8.042 7.869 7.921 13,626,008 -0.19(-2.35%)
Jun 05, 2008 7.849 8.111 7.780 8.111 17,761,784 +0.31(+4.03%)
Jun 04, 2008 7.897 7.955 7.767 7.797 11,784,833 -0.11(-1.42%)
Jun 03, 2008 7.786 7.951 7.786 7.910 20,495,656 +0.13(+1.67%)
Jun 02, 2008 7.899 7.934 7.626 7.780 18,055,116 -0.16(-1.97%)
May 30, 2008 7.971 8.003 7.849 7.936 13,790,343 -0.04(-0.46%)
May 29, 2008 8.018 8.033 7.858 7.973 15,745,712 -0.03(-0.35%)
May 28, 2008 7.769 8.029 7.756 8.001 18,818,156 +0.24(+3.13%)
May 27, 2008 7.648 7.776 7.583 7.758 19,112,958 +0.10(+1.27%)
May 26, 2008 7.650 7.719 7.550 7.661 18,371,952 +0.00(+0.00%)
May 23, 2008 7.650 7.719 7.550 7.661 18,371,952 -0.02(-0.31%)
May 22, 2008 7.752 7.817 7.609 7.685 16,920,814 +0.29(+3.93%)
May 21, 2008 7.704 7.845 7.368 7.394 21,739,916 -0.17(-2.29%)
May 20, 2008 7.576 7.639 7.435 7.567 8,240,475 -0.06(-0.82%)
May 19, 2008 7.682 7.773 7.609 7.630 7,482,432 -0.07(-0.84%)
May 16, 2008 7.895 7.903 7.639 7.695 11,584,246 -0.31(-3.85%)
May 15, 2008 7.771 8.005 7.693 8.003 11,477,131 +0.20(+2.61%)
May 14, 2008 7.888 7.925 7.795 7.799 10,374,807 -0.08(-1.07%)
May 13, 2008 7.765 7.893 7.728 7.884 15,574,206 +0.11(+1.45%)
May 12, 2008 7.585 7.789 7.511 7.771 12,397,326 +0.20(+2.57%)
May 09, 2008 7.442 7.650 7.427 7.576 13,950,437 +0.08(+1.13%)
May 08, 2008 7.485 7.678 7.472 7.492 20,824,192 +0.16(+2.22%)
May 07, 2008 7.366 7.513 7.305 7.329 15,067,818 -0.02(-0.24%)
May 06, 2008 7.294 7.372 7.167 7.346 10,983,945 +0.06(+0.86%)
May 05, 2008 7.414 7.466 7.221 7.284 14,644,025 -0.13(-1.78%)
May 02, 2008 7.509 7.567 7.253 7.416 21,504,476 -0.04(-0.49%)
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.