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 )

140.40 -0.82 (-0.58%)
Streaming Delayed Price Updated: 2:02 PM EDT, Jun 4, 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 (%)
Aug 29, 2003 2.731 2.737 2.694 2.724 10,926,149 -0.00(-0.16%)
Aug 28, 2003 2.637 2.732 2.633 2.728 8,909,624 +0.09(+3.60%)
Aug 27, 2003 2.598 2.635 2.590 2.633 2,692,083 +0.02(+0.96%)
Aug 26, 2003 2.557 2.612 2.531 2.608 5,911,139 +0.01(+0.44%)
Aug 25, 2003 2.557 2.608 2.551 2.597 3,802,325 +0.03(+1.12%)
Aug 22, 2003 2.651 2.651 2.550 2.568 8,693,667 -0.06(-2.15%)
Aug 21, 2003 2.591 2.629 2.584 2.624 13,680,989 +0.05(+2.00%)
Aug 20, 2003 2.601 2.614 2.551 2.573 13,870,182 -0.03(-1.04%)
Aug 19, 2003 2.611 2.621 2.580 2.600 4,786,131 -0.01(-0.37%)
Aug 18, 2003 2.573 2.634 2.571 2.610 8,121,472 +0.04(+1.58%)
Aug 15, 2003 2.536 2.573 2.478 2.569 2,431,827 +0.03(+1.32%)
Aug 14, 2003 2.521 2.546 2.508 2.535 3,788,482 +0.01(+0.58%)
Aug 13, 2003 2.532 2.539 2.487 2.521 4,282,231 -0.01(-0.34%)
Aug 12, 2003 2.436 2.533 2.436 2.530 5,124,833 +0.09(+3.76%)
Aug 11, 2003 2.444 2.453 2.416 2.438 5,911,139 -0.01(-0.42%)
Aug 08, 2003 2.430 2.474 2.405 2.448 10,461,933 -0.04(-1.46%)
Aug 07, 2003 2.454 2.518 2.419 2.485 13,629,307 +0.03(+1.24%)
Aug 06, 2003 2.433 2.479 2.400 2.454 9,382,146 +0.02(+0.73%)
Aug 05, 2003 2.495 2.495 2.422 2.436 15,055,179 -0.06(-2.41%)
Aug 04, 2003 2.467 2.518 2.442 2.496 8,190,689 +0.03(+1.27%)
Aug 01, 2003 2.482 2.488 2.450 2.465 6,547,014 +0.00(+0.13%)
Jul 31, 2003 2.389 2.486 2.389 2.462 10,243,207 +0.10(+4.05%)
Jul 30, 2003 2.403 2.411 2.346 2.366 7,101,673 -0.04(-1.56%)
Jul 29, 2003 2.439 2.462 2.395 2.403 5,242,964 -0.03(-1.27%)
Jul 28, 2003 2.395 2.459 2.385 2.434 4,068,119 +0.04(+1.67%)
Jul 25, 2003 2.376 2.416 2.348 2.394 4,739,063 +0.02(+0.94%)
Jul 24, 2003 2.441 2.456 2.372 2.372 3,339,955 -0.05(-2.25%)
Jul 23, 2003 2.397 2.431 2.376 2.427 2,835,132 +0.03(+1.20%)
Jul 22, 2003 2.389 2.435 2.361 2.398 3,504,230 +0.02(+0.84%)
Jul 21, 2003 2.416 2.430 2.362 2.378 3,255,972 -0.05(-1.94%)
Jul 18, 2003 2.388 2.435 2.346 2.425 5,732,098 +0.04(+1.87%)
Jul 17, 2003 2.410 2.416 2.368 2.381 4,750,138 -0.04(-1.63%)
Jul 16, 2003 2.473 2.495 2.408 2.420 8,593,994 +0.01(+0.27%)
Jul 15, 2003 2.396 2.430 2.385 2.414 6,378,124 +0.03(+1.36%)
Jul 14, 2003 2.357 2.438 2.355 2.381 7,975,655 +0.05(+2.28%)
Jul 11, 2003 2.324 2.346 2.304 2.328 9,319,389 +0.00(+0.16%)
Jul 10, 2003 2.370 2.370 2.306 2.324 8,080,865 -0.07(-2.85%)
Jul 09, 2003 2.443 2.461 2.374 2.392 8,200,841 -0.06(-2.43%)
Jul 08, 2003 2.389 2.456 2.374 2.452 5,984,971 +0.07(+2.86%)
Jul 07, 2003 2.311 2.388 2.304 2.384 7,826,146 +0.08(+3.26%)
Jul 03, 2003 2.320 2.337 2.293 2.308 8,072,558 -0.01(-0.61%)
Jul 02, 2003 2.328 2.349 2.295 2.323 10,066,011 -0.01(-0.33%)
Jul 01, 2003 2.305 2.331 2.260 2.330 10,537,610 +0.00(+0.12%)
Jun 30, 2003 2.326 2.343 2.313 2.327 6,030,193 -0.00(-0.07%)
Jun 27, 2003 2.320 2.338 2.312 2.329 12,369,556 +0.01(+0.37%)
Jun 26, 2003 2.307 2.335 2.306 2.320 9,216,025 -0.00(-0.07%)
Jun 25, 2003 2.327 2.343 2.292 2.322 12,951,902 -0.00(-0.02%)
Jun 24, 2003 2.319 2.352 2.305 2.323 20,923,866 -0.01(-0.26%)
Jun 23, 2003 2.292 2.329 2.289 2.329 13,487,181 +0.03(+1.46%)
Jun 20, 2003 2.252 2.306 2.221 2.295 11,572,175 +0.05(+2.34%)
Jun 19, 2003 2.262 2.282 2.233 2.242 12,676,880 -0.02(-0.98%)
Jun 18, 2003 2.252 2.288 2.243 2.265 10,574,526 +0.01(+0.43%)
Jun 17, 2003 2.269 2.280 2.191 2.255 10,777,563 +0.01(+0.48%)
Jun 16, 2003 2.230 2.253 2.221 2.244 11,998,552 +0.01(+0.63%)
Jun 13, 2003 2.275 2.277 2.219 2.230 7,617,571 -0.03(-1.20%)
Jun 12, 2003 2.271 2.284 2.219 2.257 12,017,933 -0.02(-0.86%)
Jun 11, 2003 2.297 2.297 2.252 2.277 9,156,960 -0.02(-0.90%)
Jun 10, 2003 2.271 2.297 2.253 2.297 5,996,046 +0.04(+1.75%)
Jun 09, 2003 2.311 2.312 2.256 2.258 7,540,971 -0.06(-2.53%)
Jun 06, 2003 2.404 2.413 2.312 2.316 8,163,002 -0.07(-2.89%)
Jun 05, 2003 2.317 2.400 2.289 2.385 10,733,264 +0.07(+3.09%)
Jun 04, 2003 2.273 2.332 2.267 2.313 10,030,018 +0.04(+1.89%)
Jun 03, 2003 2.302 2.317 2.259 2.271 8,510,011 -0.03(-1.13%)
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.