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 (%)
Oct 31, 2007 5.851 5.938 5.784 5.856 9,093,771 +0.04(+0.75%)
Oct 30, 2007 5.743 5.823 5.708 5.812 5,245,529 +0.03(+0.45%)
Oct 29, 2007 5.743 5.851 5.741 5.786 4,990,966 +0.06(+1.06%)
Oct 26, 2007 5.773 5.773 5.635 5.726 5,010,230 +0.05(+0.92%)
Oct 25, 2007 5.752 5.886 5.602 5.674 8,449,903 -0.07(-1.28%)
Oct 24, 2007 5.650 5.758 5.594 5.747 9,671,411 +0.06(+1.07%)
Oct 23, 2007 5.786 5.847 5.600 5.687 9,087,892 -0.16(-2.81%)
Oct 22, 2007 5.656 5.973 5.646 5.851 7,594,138 +0.19(+3.29%)
Oct 19, 2007 5.893 5.895 5.663 5.665 9,496,485 -0.23(-3.83%)
Oct 18, 2007 5.988 6.003 5.819 5.890 5,899,969 -0.11(-1.81%)
Oct 17, 2007 6.064 6.088 5.888 5.999 8,836,171 +0.01(+0.11%)
Oct 16, 2007 6.127 6.146 5.975 5.992 7,996,446 -0.10(-1.67%)
Oct 15, 2007 6.242 6.274 6.029 6.094 9,975,093 -0.19(-3.03%)
Oct 12, 2007 6.307 6.393 6.235 6.285 8,478,792 +0.03(+0.52%)
Oct 11, 2007 6.092 6.380 6.092 6.252 16,021,002 +0.25(+4.19%)
Oct 10, 2007 5.856 6.018 5.856 6.001 6,579,648 +0.13(+2.18%)
Oct 09, 2007 5.955 5.997 5.823 5.873 6,412,165 -0.09(-1.49%)
Oct 08, 2007 5.986 5.986 5.912 5.962 7,572,908 +0.00(+0.00%)
Oct 05, 2007 5.799 6.062 5.771 5.962 8,912,195 +0.18(+3.03%)
Oct 04, 2007 5.847 5.906 5.763 5.786 4,715,522 -0.06(-1.07%)
Oct 03, 2007 5.812 6.001 5.812 5.849 7,658,129 +0.02(+0.41%)
Oct 02, 2007 5.637 5.834 5.635 5.825 5,744,681 +0.17(+2.99%)
Oct 01, 2007 5.555 5.669 5.509 5.656 7,328,048 +0.10(+1.79%)
Sep 28, 2007 5.565 5.626 5.526 5.557 5,045,908 +0.00(+0.00%)
Sep 27, 2007 5.583 5.615 5.533 5.557 4,295,833 -0.01(-0.23%)
Sep 26, 2007 5.570 5.635 5.526 5.570 3,681,634 +0.01(+0.16%)
Sep 25, 2007 5.602 5.607 5.500 5.561 8,499,644 -0.07(-1.23%)
Sep 24, 2007 5.743 5.743 5.630 5.630 6,162,105 -0.12(-2.11%)
Sep 21, 2007 5.633 5.819 5.626 5.752 14,653,614 +0.02(+0.26%)
Sep 20, 2007 5.903 5.914 5.708 5.737 7,748,960 -0.17(-2.90%)
Sep 19, 2007 6.027 6.066 5.869 5.908 5,916,202 -0.10(-1.66%)
Sep 18, 2007 5.717 6.020 5.698 6.007 8,609,113 +0.34(+5.92%)
Sep 17, 2007 5.743 5.767 5.661 5.672 8,433,277 -0.10(-1.69%)
Sep 14, 2007 5.687 5.808 5.639 5.769 5,242,027 +0.02(+0.41%)
Sep 13, 2007 5.745 5.823 5.665 5.745 6,062,944 +0.05(+0.95%)
Sep 12, 2007 5.773 5.789 5.676 5.691 6,565,381 -0.12(-2.01%)
Sep 11, 2007 5.715 5.823 5.691 5.808 7,248,240 +0.14(+2.41%)
Sep 10, 2007 5.789 5.819 5.643 5.672 6,433,723 -0.08(-1.32%)
Sep 07, 2007 5.836 5.899 5.739 5.747 7,062,613 -0.14(-2.39%)
Sep 06, 2007 5.906 6.003 5.754 5.888 7,390,087 +0.06(+1.00%)
Sep 05, 2007 5.877 5.877 5.734 5.830 11,989,653 -0.10(-1.61%)
Sep 04, 2007 6.010 6.018 5.899 5.925 11,795,675 -0.11(-1.76%)
Aug 31, 2007 5.975 6.068 5.869 6.031 7,841,873 +0.11(+1.94%)
Aug 30, 2007 5.838 6.020 5.799 5.916 8,438,547 +0.04(+0.66%)
Aug 29, 2007 5.786 5.897 5.700 5.877 11,387,249 +0.12(+2.03%)
Aug 28, 2007 5.776 5.828 5.724 5.760 8,850,697 -0.04(-0.71%)
Aug 27, 2007 6.005 6.057 5.797 5.802 9,819,155 -0.25(-4.15%)
Aug 24, 2007 5.754 6.059 5.741 6.053 10,929,907 +0.30(+5.16%)
Aug 23, 2007 5.823 5.908 5.743 5.756 8,867,668 -0.11(-1.88%)
Aug 22, 2007 5.851 5.988 5.799 5.867 10,805,631 -0.07(-1.17%)
Aug 21, 2007 5.936 5.984 5.802 5.936 10,717,499 +0.02(+0.29%)
Aug 20, 2007 5.945 6.072 5.823 5.919 20,201,276 -0.05(-0.80%)
Aug 17, 2007 5.952 5.979 5.739 5.966 14,809,641 +0.17(+2.88%)
Aug 16, 2007 5.652 5.817 5.615 5.799 17,591,938 +0.14(+2.49%)
Aug 15, 2007 5.877 5.908 5.609 5.659 14,193,052 -0.23(-3.94%)
Aug 14, 2007 6.090 6.109 5.877 5.890 12,597,452 -0.21(-3.41%)
Aug 13, 2007 6.185 6.467 6.053 6.098 9,060,751 -0.05(-0.74%)
Aug 10, 2007 6.105 6.376 5.994 6.144 8,745,529 -0.01(-0.21%)
Aug 09, 2007 6.586 6.588 6.072 6.157 15,443,113 -0.35(-5.36%)
Aug 08, 2007 6.376 6.612 6.298 6.506 10,673,618 +0.19(+2.98%)
Aug 07, 2007 6.016 6.320 6.001 6.317 12,528,349 +0.27(+4.48%)
Aug 06, 2007 6.025 6.059 5.916 6.046 18,089,116 +0.07(+1.16%)
Aug 03, 2007 5.997 6.346 5.977 5.977 14,838,309 -0.37(-5.77%)
Aug 02, 2007 6.300 6.389 6.270 6.343 7,563,024 +0.05(+0.72%)
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.