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 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%)
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.