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 )

132.33 -2.01 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 28, 2008 5.923 5.994 5.660 5.743 4,970,530 -0.20(-3.39%)
Nov 26, 2008 5.483 6.139 5.483 5.944 14,286,865 +0.37(+6.73%)
Nov 25, 2008 5.500 5.598 5.283 5.569 18,403,538 +0.14(+2.51%)
Nov 24, 2008 5.177 5.496 5.095 5.433 19,053,016 +0.31(+6.00%)
Nov 21, 2008 4.930 5.125 4.703 5.125 21,284,140 +0.34(+7.01%)
Nov 20, 2008 5.038 5.242 4.768 4.789 14,527,117 -0.30(-5.96%)
Nov 19, 2008 5.587 5.587 5.051 5.093 21,808,446 -0.43(-7.77%)
Nov 18, 2008 5.472 5.624 5.240 5.522 14,149,769 +0.02(+0.35%)
Nov 17, 2008 5.660 5.751 5.502 5.502 12,397,173 -0.18(-3.20%)
Nov 14, 2008 6.068 6.122 5.676 5.684 11,670,196 -0.47(-7.61%)
Nov 13, 2008 5.758 6.152 5.446 6.152 17,901,972 +0.44(+7.74%)
Nov 12, 2008 5.881 5.905 5.704 5.710 12,210,389 -0.29(-4.91%)
Nov 11, 2008 6.144 6.245 5.915 6.005 9,056,480 -0.19(-3.08%)
Nov 10, 2008 6.467 6.529 6.135 6.196 7,741,013 -0.15(-2.32%)
Nov 07, 2008 6.423 6.523 6.224 6.343 7,243,550 -0.04(-0.61%)
Nov 06, 2008 6.486 6.818 6.324 6.382 11,227,091 -0.12(-1.80%)
Nov 05, 2008 6.761 6.822 6.441 6.499 13,013,842 -0.36(-5.18%)
Nov 04, 2008 6.675 6.928 6.523 6.855 14,555,016 +0.16(+2.43%)
Nov 03, 2008 6.917 7.221 6.670 6.692 11,417,659 -0.39(-5.54%)
Oct 31, 2008 6.928 7.151 6.794 7.084 12,196,370 +0.23(+3.38%)
Oct 30, 2008 7.043 7.238 6.735 6.852 12,848,856 -0.13(-1.83%)
Oct 29, 2008 6.831 7.312 6.696 6.980 11,802,294 +0.12(+1.71%)
Oct 28, 2008 6.185 6.883 5.986 6.863 16,022,728 +0.80(+13.23%)
Oct 27, 2008 6.198 6.482 6.025 6.061 10,330,508 -0.18(-2.81%)
Oct 24, 2008 5.962 6.345 5.910 6.237 10,280,593 -0.06(-1.00%)
Oct 23, 2008 6.404 6.436 6.068 6.300 18,726,204 -0.08(-1.19%)
Oct 22, 2008 6.382 6.471 6.200 6.376 13,735,952 -0.13(-2.03%)
Oct 21, 2008 6.378 6.620 6.352 6.508 13,419,616 +0.06(+0.94%)
Oct 20, 2008 6.363 6.488 6.278 6.447 13,814,744 +0.16(+2.62%)
Oct 17, 2008 6.174 6.369 6.105 6.282 20,010,684 -0.07(-1.02%)
Oct 16, 2008 5.920 6.363 5.721 6.347 17,808,570 +0.47(+8.08%)
Oct 15, 2008 6.389 6.428 5.851 5.873 19,369,056 -0.62(-9.55%)
Oct 14, 2008 6.670 6.731 6.311 6.493 22,189,804 +0.05(+0.74%)
Oct 13, 2008 6.332 6.445 6.224 6.445 12,701,945 +0.32(+5.24%)
Oct 10, 2008 5.808 6.376 5.448 6.124 23,011,716 +0.06(+0.96%)
Oct 09, 2008 6.482 6.807 6.014 6.066 23,716,752 -0.57(-8.59%)
Oct 08, 2008 6.410 6.911 6.291 6.636 17,383,508 +0.05(+0.79%)
Oct 07, 2008 7.104 7.219 6.568 6.584 14,176,316 -0.43(-6.09%)
Oct 06, 2008 7.019 7.058 6.566 7.011 21,103,926 -0.30(-4.06%)
Oct 03, 2008 7.561 7.630 7.251 7.307 12,327,213 -0.14(-1.89%)
Oct 02, 2008 7.903 7.971 7.407 7.448 15,265,936 -0.46(-5.81%)
Oct 01, 2008 8.029 8.052 7.815 7.908 10,586,533 -0.07(-0.87%)
Sep 30, 2008 8.053 8.120 7.799 7.977 17,133,704 +0.13(+1.69%)
Sep 29, 2008 7.875 7.942 7.754 7.845 19,413,918 -0.15(-1.90%)
Sep 26, 2008 7.737 8.005 7.715 7.997 9,594,578 +0.17(+2.19%)
Sep 25, 2008 7.676 7.923 7.617 7.825 9,197,286 +0.18(+2.35%)
Sep 24, 2008 7.838 7.845 7.633 7.646 10,935,368 -0.16(-2.03%)
Sep 23, 2008 7.765 7.921 7.724 7.804 11,817,226 +0.05(+0.59%)
Sep 22, 2008 7.981 8.111 7.706 7.758 13,547,059 -0.36(-4.38%)
Sep 19, 2008 8.434 8.593 8.014 8.114 17,873,686 +0.00(+0.05%)
Sep 18, 2008 8.127 8.176 7.756 8.109 23,635,298 +0.00(+0.00%)
Sep 17, 2008 8.495 8.495 8.094 8.109 25,157,308 -0.43(-5.07%)
Sep 16, 2008 8.183 8.619 7.997 8.543 17,853,630 +0.28(+3.38%)
Sep 15, 2008 8.220 8.590 8.209 8.263 15,168,635 -0.20(-2.33%)
Sep 12, 2008 8.668 8.668 8.335 8.460 17,173,818 -0.28(-3.17%)
Sep 11, 2008 8.599 8.781 8.538 8.738 17,375,382 -0.14(-1.59%)
Sep 10, 2008 8.746 8.959 8.517 8.879 16,647,117 +0.22(+2.50%)
Sep 09, 2008 8.928 8.998 8.649 8.662 18,415,128 -0.29(-3.24%)
Sep 08, 2008 8.805 9.006 8.785 8.952 20,056,270 +0.24(+2.74%)
Sep 05, 2008 8.512 8.733 8.441 8.714 14,256,663 +0.13(+1.46%)
Sep 04, 2008 8.744 8.818 8.536 8.588 14,474,872 -0.11(-1.30%)
Sep 03, 2008 8.757 8.801 8.573 8.701 14,452,649 -0.02(-0.27%)
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.