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 (%)
Mar 31, 2010 11.42 11.70 11.42 11.63 8,047,538 +0.04(+0.36%)
Mar 30, 2010 11.65 11.70 11.54 11.59 11,386,171 -0.04(-0.37%)
Mar 29, 2010 11.66 11.71 11.54 11.63 6,296,618 -0.03(-0.24%)
Mar 26, 2010 11.50 11.67 11.48 11.66 13,669,274 -0.03(-0.24%)
Mar 25, 2010 11.67 11.77 11.64 11.69 9,011,591 +0.03(+0.30%)
Mar 24, 2010 11.80 11.80 11.60 11.65 9,424,174 -0.15(-1.25%)
Mar 23, 2010 11.90 11.90 11.70 11.80 10,813,158 -0.09(-0.79%)
Mar 22, 2010 11.72 11.96 11.70 11.89 9,675,349 +0.13(+1.15%)
Mar 19, 2010 11.34 11.76 11.33 11.76 23,187,418 +0.42(+3.68%)
Mar 18, 2010 11.62 11.73 11.27 11.34 21,979,570 -0.39(-3.35%)
Mar 17, 2010 11.82 11.85 11.67 11.73 11,424,241 -0.05(-0.46%)
Mar 16, 2010 11.65 11.81 11.64 11.79 9,648,568 +0.14(+1.23%)
Mar 15, 2010 11.60 11.68 11.44 11.65 9,906,051 +0.14(+1.19%)
Mar 12, 2010 11.43 11.52 11.39 11.51 7,381,673 +0.07(+0.59%)
Mar 11, 2010 11.28 11.46 11.22 11.44 12,691,564 +0.12(+1.04%)
Mar 10, 2010 11.24 11.36 11.22 11.32 10,996,073 +0.13(+1.15%)
Mar 09, 2010 11.26 11.28 11.16 11.20 11,937,286 -0.07(-0.60%)
Mar 08, 2010 11.11 11.28 11.08 11.26 8,561,116 +0.14(+1.27%)
Mar 05, 2010 11.13 11.18 11.04 11.12 14,210,158 +0.02(+0.16%)
Mar 04, 2010 10.87 11.21 10.80 11.10 17,436,014 +0.35(+3.26%)
Mar 03, 2010 10.75 10.80 10.70 10.75 8,680,510 +0.04(+0.35%)
Mar 02, 2010 10.75 10.79 10.70 10.72 11,568,994 -0.00(-0.04%)
Mar 01, 2010 10.67 10.74 10.52 10.72 10,256,064 +0.08(+0.79%)
Feb 26, 2010 10.66 10.67 10.56 10.64 9,230,737 +0.01(+0.09%)
Feb 25, 2010 10.41 10.65 10.33 10.63 10,470,613 +0.16(+1.52%)
Feb 24, 2010 10.29 10.48 10.22 10.47 8,568,672 +0.24(+2.38%)
Feb 23, 2010 10.25 10.28 10.14 10.23 9,528,558 -0.03(-0.28%)
Feb 22, 2010 10.23 10.29 10.14 10.25 9,073,637 +0.01(+0.11%)
Feb 19, 2010 10.21 10.28 10.13 10.24 7,261,246 +0.00(+0.00%)
Feb 18, 2010 10.27 10.31 10.19 10.24 5,619,570 +0.00(+0.02%)
Feb 17, 2010 10.15 10.24 10.13 10.24 6,471,426 +0.14(+1.38%)
Feb 16, 2010 10.11 10.14 10.02 10.10 6,854,963 +0.04(+0.39%)
Feb 12, 2010 9.978 10.06 10.06 10.06 31,860,498 +0.05(+0.50%)
Feb 11, 2010 9.859 10.05 9.807 10.01 8,990,301 +0.19(+1.96%)
Feb 10, 2010 9.863 9.930 9.789 9.820 8,840,204 -0.05(-0.51%)
Feb 09, 2010 9.900 9.947 9.783 9.869 8,675,909 +0.08(+0.77%)
Feb 08, 2010 9.850 9.999 9.735 9.794 9,732,116 -0.17(-1.70%)
Feb 05, 2010 9.833 9.999 9.807 9.963 13,696,720 +0.17(+1.70%)
Feb 04, 2010 9.791 9.986 9.761 9.796 15,032,740 -0.22(-2.16%)
Feb 03, 2010 10.10 10.12 9.937 10.01 14,339,074 -0.14(-1.34%)
Feb 02, 2010 10.05 10.19 10.02 10.15 12,491,338 +0.07(+0.71%)
Feb 01, 2010 10.03 10.14 9.969 10.08 11,071,472 +0.12(+1.24%)
Jan 29, 2010 9.995 10.17 9.953 9.954 16,034,831 -0.02(-0.22%)
Jan 28, 2010 9.995 10.00 9.852 9.976 15,906,384 +0.00(+0.04%)
Jan 27, 2010 9.869 9.982 9.720 9.971 14,730,266 +0.18(+1.79%)
Jan 26, 2010 9.579 9.839 9.544 9.796 11,779,571 +0.18(+1.92%)
Jan 25, 2010 9.566 9.657 9.538 9.612 11,750,635 +0.11(+1.19%)
Jan 22, 2010 9.566 9.713 9.487 9.499 10,547,381 -0.13(-1.35%)
Jan 21, 2010 9.833 9.874 9.614 9.629 9,412,750 -0.18(-1.83%)
Jan 20, 2010 9.874 9.895 9.718 9.809 6,046,499 -0.11(-1.14%)
Jan 19, 2010 9.739 9.939 9.737 9.921 7,703,828 +0.20(+2.01%)
Jan 15, 2010 9.924 9.726 9.726 9.726 30,175,372 -0.16(-1.58%)
Jan 14, 2010 9.911 9.943 9.867 9.882 9,373,381 -0.07(-0.72%)
Jan 13, 2010 9.895 9.982 9.861 9.954 9,209,413 +0.10(+1.06%)
Jan 12, 2010 9.789 9.861 9.763 9.850 10,933,834 +0.04(+0.38%)
Jan 11, 2010 9.796 9.826 9.648 9.813 11,763,477 +0.05(+0.49%)
Jan 08, 2010 9.757 9.826 9.705 9.765 18,399,470 -0.19(-1.94%)
Jan 07, 2010 9.895 10.06 9.874 9.958 27,667,960 +0.39(+4.10%)
Jan 06, 2010 9.375 9.568 9.351 9.566 14,863,512 +0.15(+1.54%)
Jan 05, 2010 9.284 9.427 9.234 9.421 10,808,197 +0.17(+1.83%)
Jan 04, 2010 9.269 9.304 9.167 9.252 18,160,960 -0.00(-0.05%)
Dec 31, 2009 9.384 9.256 9.256 9.256 20,173,516 -0.14(-1.48%)
Dec 30, 2009 9.369 9.449 9.339 9.395 5,980,349 -0.03(-0.32%)
Dec 29, 2009 9.317 9.442 9.281 9.425 8,926,232 +0.15(+1.56%)
Dec 28, 2009 9.213 9.315 9.213 9.280 9,509,174 +0.07(+0.73%)
Dec 24, 2009 9.282 9.351 9.189 9.213 2,634,194 -0.08(-0.86%)
Dec 23, 2009 9.278 9.395 9.237 9.293 9,213,474 +0.01(+0.14%)
Dec 22, 2009 9.481 9.481 9.239 9.280 13,518,895 -0.19(-2.01%)
Dec 21, 2009 9.293 9.575 9.293 9.471 20,969,762 +0.17(+1.86%)
Dec 18, 2009 9.592 9.653 9.297 9.297 129,464,104 -0.31(-3.25%)
Dec 17, 2009 9.635 9.659 9.538 9.609 8,699,852 -0.11(-1.09%)
Dec 16, 2009 9.837 9.902 9.698 9.716 12,793,106 -0.09(-0.95%)
Dec 15, 2009 9.707 9.874 9.674 9.809 10,579,727 +0.08(+0.78%)
Dec 14, 2009 9.666 9.739 9.573 9.733 15,771,985 +0.30(+3.17%)
Dec 11, 2009 9.505 9.573 9.369 9.434 7,146,911 -0.04(-0.41%)
Dec 10, 2009 9.317 9.562 9.317 9.473 6,860,726 +0.17(+1.79%)
Dec 09, 2009 9.388 9.432 9.276 9.306 6,819,377 -0.13(-1.40%)
Dec 08, 2009 9.445 9.518 9.319 9.438 7,445,532 -0.07(-0.71%)
Dec 07, 2009 9.468 9.596 9.416 9.505 4,156,750 +0.05(+0.53%)
Dec 04, 2009 9.503 9.620 9.412 9.455 11,006,125 -0.03(-0.27%)
Dec 03, 2009 9.661 9.709 9.479 9.481 14,271,494 -0.13(-1.33%)
Dec 02, 2009 9.599 9.737 9.566 9.609 5,255,284 -0.01(-0.11%)
Dec 01, 2009 9.575 9.668 9.538 9.620 8,183,909 +0.09(+0.93%)
Nov 30, 2009 9.581 9.657 9.427 9.531 9,689,379 -0.07(-0.70%)
Nov 27, 2009 9.508 9.742 9.375 9.599 2,846,666 -0.14(-1.40%)
Nov 25, 2009 9.492 9.752 9.492 9.735 7,045,591 +0.14(+1.45%)
Nov 24, 2009 9.599 9.646 9.525 9.596 7,212,849 +0.07(+0.75%)
Nov 23, 2009 9.557 9.692 9.503 9.525 9,886,975 +0.03(+0.32%)
Nov 20, 2009 9.726 9.742 9.473 9.494 14,451,279 -0.23(-2.32%)
Nov 19, 2009 9.796 9.859 9.631 9.720 18,066,196 -0.26(-2.65%)
Nov 18, 2009 9.880 10.04 9.850 9.984 8,315,531 +0.10(+1.05%)
Nov 17, 2009 10.02 10.09 9.763 9.880 8,659,325 -0.14(-1.41%)
Nov 16, 2009 9.993 10.09 9.945 10.02 5,511,135 +0.05(+0.50%)
Nov 13, 2009 9.947 10.06 9.869 9.971 5,272,513 +0.05(+0.46%)
Nov 12, 2009 10.17 10.23 9.911 9.926 7,872,082 -0.20(-2.01%)
Nov 11, 2009 10.14 10.26 10.06 10.13 6,622,372 +0.10(+0.95%)
Nov 10, 2009 10.03 10.08 9.989 10.03 8,386,849 +0.00(+0.04%)
Nov 09, 2009 9.967 10.07 9.876 10.03 6,029,745 +0.14(+1.45%)
Nov 06, 2009 9.867 9.937 9.655 9.887 6,969,719 +0.02(+0.18%)
Nov 05, 2009 9.757 9.939 9.664 9.869 9,827,949 +0.14(+1.47%)
Nov 04, 2009 9.902 9.952 9.694 9.726 7,291,692 -0.08(-0.82%)
Nov 03, 2009 9.661 9.811 9.529 9.807 7,510,639 +0.10(+1.03%)
Nov 02, 2009 9.599 9.800 9.551 9.707 9,379,642 +0.17(+1.77%)
Oct 30, 2009 9.605 9.807 9.508 9.538 10,874,531 -0.13(-1.32%)
Oct 29, 2009 9.544 9.716 9.477 9.666 5,730,206 +0.18(+1.85%)
Oct 28, 2009 9.783 9.839 9.484 9.490 9,871,766 -0.27(-2.80%)
Oct 27, 2009 9.947 10.04 9.716 9.763 10,571,356 -0.19(-1.94%)
Oct 26, 2009 9.980 10.19 9.947 9.956 6,626,894 -0.04(-0.39%)
Oct 23, 2009 10.01 10.14 9.911 9.995 4,881,829 -0.10(-0.95%)
Oct 22, 2009 9.887 10.18 9.882 10.09 7,591,093 +0.25(+2.58%)
Oct 21, 2009 9.893 10.10 9.835 9.837 7,610,025 -0.11(-1.07%)
Oct 20, 2009 9.906 10.07 9.889 9.943 4,577,192 -0.13(-1.27%)
Oct 19, 2009 9.952 10.10 9.848 10.07 6,205,465 +0.16(+1.64%)
Oct 16, 2009 9.811 10.02 9.670 9.908 9,334,063 +0.06(+0.62%)
Oct 15, 2009 9.976 10.06 9.791 9.848 10,394,469 -0.20(-2.03%)
Oct 14, 2009 10.01 10.12 9.960 10.05 9,116,898 +0.07(+0.65%)
Oct 13, 2009 9.861 10.07 9.807 9.986 8,363,104 +0.11(+1.07%)
Oct 12, 2009 9.893 9.960 9.789 9.880 11,362,378 +0.08(+0.86%)
Oct 09, 2009 10.13 10.17 9.729 9.796 25,708,840 -0.39(-3.81%)
Oct 08, 2009 10.71 10.94 10.12 10.18 26,188,842 -0.28(-2.71%)
Oct 07, 2009 10.45 10.54 10.32 10.47 7,964,224 -0.03(-0.33%)
Oct 06, 2009 10.15 10.50 10.12 10.50 10,699,300 +0.41(+4.04%)
Oct 05, 2009 10.13 10.14 9.967 10.09 7,161,635 +0.12(+1.24%)
Oct 02, 2009 10.11 10.16 9.947 9.971 8,534,546 -0.13(-1.25%)
Oct 01, 2009 10.35 10.37 10.09 10.10 9,972,556 -0.26(-2.47%)
Sep 30, 2009 10.47 10.47 10.22 10.35 5,667,434 -0.07(-0.67%)
Sep 29, 2009 10.41 10.53 10.35 10.42 6,536,893 -0.02(-0.17%)
Sep 28, 2009 10.16 10.45 10.16 10.44 5,144,486 +0.25(+2.42%)
Sep 25, 2009 10.25 10.30 10.13 10.19 7,048,457 -0.04(-0.40%)
Sep 24, 2009 10.23 10.30 10.17 10.23 3,436,068 +0.01(+0.13%)
Sep 23, 2009 10.46 10.46 10.22 10.22 5,106,894 -0.18(-1.75%)
Sep 22, 2009 10.40 10.51 10.33 10.40 6,021,015 +0.02(+0.19%)
Sep 21, 2009 10.19 10.40 10.16 10.38 7,177,554 +0.11(+1.10%)
Sep 18, 2009 10.34 10.35 10.21 10.27 8,196,132 +0.00(+0.02%)
Sep 17, 2009 10.38 10.45 10.25 10.27 8,905,205 -0.13(-1.27%)
Sep 16, 2009 10.26 10.40 10.20 10.40 6,604,732 +0.12(+1.16%)
Sep 15, 2009 10.30 10.39 10.12 10.28 6,945,725 -0.02(-0.17%)
Sep 14, 2009 10.03 10.31 10.02 10.30 5,435,494 +0.21(+2.08%)
Sep 11, 2009 10.19 10.28 10.04 10.09 5,649,152 -0.13(-1.27%)
Sep 10, 2009 10.30 10.33 10.11 10.22 6,824,984 -0.08(-0.76%)
Sep 09, 2009 10.08 10.32 10.04 10.30 9,397,772 +0.23(+2.24%)
Sep 08, 2009 10.23 10.26 9.989 10.07 7,325,077 -0.11(-1.11%)
Sep 04, 2009 10.13 10.28 9.956 10.18 5,836,361 +0.11(+1.05%)
Sep 03, 2009 9.839 10.09 9.839 10.08 9,181,225 +0.28(+2.85%)
Sep 02, 2009 9.761 9.837 9.681 9.798 8,014,441 -0.00(-0.02%)
Sep 01, 2009 10.05 10.15 9.791 9.800 11,264,044 -0.31(-3.04%)
Aug 31, 2009 10.23 10.23 10.02 10.11 7,710,560 -0.11(-1.06%)
Aug 28, 2009 10.20 10.25 10.08 10.22 8,283,914 +0.10(+1.01%)
Aug 27, 2009 10.03 10.13 9.915 10.11 6,067,402 +0.09(+0.86%)
Aug 26, 2009 10.15 10.25 10.01 10.03 7,436,838 -0.14(-1.34%)
Aug 25, 2009 10.02 10.25 9.973 10.16 7,477,984 +0.20(+2.00%)
Aug 24, 2009 10.17 10.19 9.956 9.965 5,802,857 -0.18(-1.75%)
Aug 21, 2009 9.943 10.20 9.943 10.14 10,238,729 +0.09(+0.86%)
Aug 20, 2009 9.902 10.08 9.839 10.06 15,070,471 +0.38(+3.94%)
Aug 19, 2009 9.401 9.700 9.377 9.674 8,698,039 +0.23(+2.48%)
Aug 18, 2009 9.603 9.627 9.345 9.440 7,414,265 -0.08(-0.89%)
Aug 17, 2009 9.512 9.579 9.401 9.525 7,681,154 -0.10(-1.01%)
Aug 14, 2009 9.722 9.833 9.570 9.622 5,699,032 -0.18(-1.79%)
Aug 13, 2009 9.737 9.848 9.622 9.798 6,910,034 +0.03(+0.27%)
Aug 12, 2009 9.670 9.859 9.631 9.772 6,317,356 +0.14(+1.46%)
Aug 11, 2009 9.640 9.724 9.557 9.631 6,438,365 -0.01(-0.09%)
Aug 10, 2009 9.861 9.861 9.566 9.640 6,576,220 -0.22(-2.22%)
Aug 07, 2009 9.709 9.958 9.575 9.859 10,992,273 +0.33(+3.46%)
Aug 06, 2009 9.514 9.705 9.286 9.529 14,249,673 +0.31(+3.31%)
Aug 05, 2009 9.168 9.254 9.024 9.224 14,164,693 +0.09(+1.00%)
Aug 04, 2009 9.458 9.501 9.096 9.133 15,834,545 -0.34(-3.61%)
Aug 03, 2009 9.362 9.479 9.224 9.475 9,787,649 -0.08(-0.79%)
Jul 31, 2009 9.622 9.726 9.542 9.551 6,193,306 -0.06(-0.61%)
Jul 30, 2009 9.703 9.915 9.599 9.609 6,834,314 -0.01(-0.14%)
Jul 29, 2009 9.525 9.696 9.521 9.622 6,676,257 +0.05(+0.52%)
Jul 28, 2009 9.494 9.642 9.449 9.573 10,101,238 +0.02(+0.25%)
Jul 27, 2009 9.575 9.640 9.408 9.549 5,647,592 -0.09(-0.97%)
Jul 24, 2009 9.471 9.661 9.410 9.642 7,204,248 +0.11(+1.11%)
Jul 23, 2009 9.481 9.687 9.419 9.536 11,226,350 +0.02(+0.20%)
Jul 22, 2009 9.330 9.642 9.330 9.516 8,773,851 +0.11(+1.13%)
Jul 21, 2009 9.419 9.486 9.252 9.410 10,857,754 -0.06(-0.66%)
Jul 20, 2009 9.382 9.492 9.252 9.473 11,512,106 +0.06(+0.67%)
Jul 17, 2009 9.477 9.477 9.337 9.410 8,928,691 -0.04(-0.46%)
Jul 16, 2009 9.299 9.473 9.258 9.453 8,920,967 +0.10(+1.11%)
Jul 15, 2009 9.102 9.351 9.021 9.349 14,518,495 +0.28(+3.11%)
Jul 14, 2009 8.955 9.087 8.901 9.068 11,218,307 +0.05(+0.58%)
Jul 13, 2009 8.944 9.033 8.721 9.016 11,982,737 +0.16(+1.86%)
Jul 10, 2009 8.879 8.957 8.758 8.851 13,520,580 -0.07(-0.78%)
Jul 09, 2009 8.957 9.070 8.834 8.920 19,108,520 +0.13(+1.50%)
Jul 08, 2009 8.454 8.825 8.437 8.788 19,023,908 +0.36(+4.30%)
Jul 07, 2009 8.400 8.454 8.335 8.426 13,849,728 +0.06(+0.67%)
Jul 06, 2009 8.179 8.389 8.129 8.370 9,419,593 +0.16(+1.93%)
Jul 02, 2009 8.268 8.346 8.177 8.212 8,007,289 -0.13(-1.61%)
Jul 01, 2009 8.446 8.446 8.266 8.346 7,735,344 -0.02(-0.23%)
Jun 30, 2009 8.428 8.500 8.298 8.365 8,883,869 -0.08(-0.97%)
Jun 29, 2009 8.313 8.511 8.253 8.448 7,077,397 +0.14(+1.64%)
Jun 26, 2009 8.381 8.459 8.298 8.311 13,921,641 -0.10(-1.21%)
Jun 25, 2009 8.498 8.571 8.209 8.413 11,933,060 +0.19(+2.35%)
Jun 24, 2009 8.268 8.374 8.177 8.220 8,017,861 -0.02(-0.29%)
Jun 23, 2009 8.443 8.524 8.235 8.244 9,242,068 -0.21(-2.49%)
Jun 22, 2009 8.212 8.530 8.209 8.454 10,411,980 +0.08(+0.91%)
Jun 19, 2009 8.530 8.530 8.376 8.378 10,307,500 -0.06(-0.74%)
Jun 18, 2009 8.465 8.547 8.344 8.441 7,197,575 -0.04(-0.49%)
Jun 17, 2009 8.357 8.524 8.218 8.482 10,526,289 +0.23(+2.81%)
Jun 16, 2009 8.515 8.521 8.209 8.251 12,581,127 -0.21(-2.53%)
Jun 15, 2009 8.430 8.476 8.238 8.465 12,050,921 -0.08(-0.94%)
Jun 12, 2009 8.391 8.550 8.242 8.545 9,070,557 +0.13(+1.52%)
Jun 11, 2009 8.623 8.658 8.411 8.417 9,922,823 -0.17(-1.94%)
Jun 10, 2009 8.688 8.721 8.404 8.584 12,534,283 -0.06(-0.65%)
Jun 09, 2009 8.615 8.775 8.528 8.641 6,859,849 +0.03(+0.30%)
Jun 08, 2009 8.545 8.669 8.378 8.615 7,803,450 +0.08(+0.99%)
Jun 05, 2009 8.560 8.628 8.307 8.530 12,444,000 +0.05(+0.59%)
Jun 04, 2009 8.539 8.543 8.331 8.480 14,441,774 -0.22(-2.56%)
Jun 03, 2009 8.712 8.838 8.641 8.703 19,163,664 -0.03(-0.40%)
Jun 02, 2009 8.619 8.849 8.547 8.738 15,307,445 +0.09(+1.03%)
Jun 01, 2009 8.541 8.729 8.478 8.649 14,165,832 +0.16(+1.92%)
May 29, 2009 8.467 8.539 8.283 8.487 14,933,192 -0.01(-0.08%)
May 28, 2009 8.534 8.636 8.235 8.493 17,147,152 +0.05(+0.54%)
May 27, 2009 8.550 8.723 8.344 8.448 18,605,256 -0.14(-1.59%)
May 26, 2009 8.339 8.632 8.253 8.584 14,694,174 +0.14(+1.62%)
May 22, 2009 8.443 8.545 8.266 8.448 12,733,780 +0.06(+0.70%)
May 21, 2009 8.058 8.411 7.954 8.389 28,858,774 +0.63(+8.10%)
May 20, 2009 8.042 8.199 7.737 7.761 12,603,344 -0.20(-2.45%)
May 19, 2009 7.759 8.042 7.715 7.956 11,859,236 +0.12(+1.55%)
May 18, 2009 7.800 7.852 7.637 7.834 7,295,813 +0.21(+2.73%)
May 15, 2009 7.629 7.789 7.564 7.626 9,488,137 -0.01(-0.11%)
May 14, 2009 7.668 7.867 7.596 7.635 11,131,642 -0.02(-0.25%)
May 13, 2009 7.704 7.759 7.529 7.655 11,844,000 -0.12(-1.53%)
May 12, 2009 7.947 8.075 7.605 7.774 13,887,191 -0.08(-0.99%)
May 11, 2009 7.782 7.977 7.596 7.852 13,778,858 -0.05(-0.66%)
May 08, 2009 8.001 8.116 7.787 7.904 14,831,688 -0.05(-0.63%)
May 07, 2009 8.344 8.448 7.904 7.954 19,747,076 -0.29(-3.47%)
May 06, 2009 8.346 8.472 8.040 8.240 16,688,325 -0.06(-0.73%)
May 05, 2009 8.387 8.452 8.235 8.300 12,774,455 -0.09(-1.03%)
May 04, 2009 8.246 8.451 8.222 8.387 14,716,216 +0.15(+1.87%)
May 01, 2009 8.274 8.307 8.055 8.233 15,274,799 +0.01(+0.13%)
Apr 30, 2009 8.172 8.377 8.125 8.222 27,232,844 +0.15(+1.88%)
Apr 29, 2009 8.456 8.556 8.055 8.071 19,846,528 -0.40(-4.76%)
Apr 28, 2009 8.259 8.576 8.259 8.474 13,344,661 +0.13(+1.56%)
Apr 27, 2009 8.359 8.619 8.287 8.344 15,939,985 -0.11(-1.36%)
Apr 24, 2009 8.630 8.684 8.426 8.459 14,015,791 -0.10(-1.14%)
Apr 23, 2009 8.615 8.686 8.335 8.556 11,455,807 -0.08(-0.95%)
Apr 22, 2009 8.526 8.892 8.495 8.638 16,444,198 +0.04(+0.48%)
Apr 21, 2009 8.277 8.643 8.277 8.597 11,288,190 +0.23(+2.80%)
Apr 20, 2009 8.368 8.430 8.229 8.363 13,248,846 -0.12(-1.43%)
Apr 17, 2009 8.506 8.567 8.412 8.485 12,831,713 -0.04(-0.48%)
Apr 16, 2009 8.480 8.565 8.324 8.526 14,775,431 +0.11(+1.31%)
Apr 15, 2009 8.381 8.545 8.240 8.415 12,289,072 -0.04(-0.51%)
Apr 14, 2009 8.437 8.532 8.270 8.459 15,654,593 +0.00(+0.03%)
Apr 13, 2009 8.647 8.649 8.381 8.456 11,204,118 -0.14(-1.66%)
Apr 09, 2009 8.474 8.788 8.474 8.599 20,860,616 +0.39(+4.78%)
Apr 08, 2009 7.975 8.207 7.962 8.207 10,171,993 +0.29(+3.73%)
Apr 07, 2009 8.040 8.060 7.780 7.912 13,958,311 -0.24(-3.00%)
Apr 06, 2009 7.947 8.162 7.878 8.157 15,920,679 +0.15(+1.87%)
Apr 03, 2009 8.151 8.151 7.891 8.008 10,321,356 -0.01(-0.14%)
Apr 02, 2009 7.990 8.220 7.964 8.019 15,465,520 +0.16(+1.98%)
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.