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 (%)
Jan 30, 2009 6.579 6.579 6.289 6.376 15,531,960 -0.15(-2.32%)
Jan 29, 2009 6.685 6.716 6.486 6.527 11,698,658 -0.19(-2.87%)
Jan 28, 2009 6.818 6.876 6.640 6.720 16,409,430 +0.01(+0.13%)
Jan 27, 2009 6.885 6.917 6.701 6.711 8,852,354 -0.15(-2.12%)
Jan 26, 2009 6.777 6.922 6.727 6.857 10,705,563 +0.09(+1.38%)
Jan 23, 2009 6.670 6.863 6.644 6.763 9,892,719 -0.02(-0.26%)
Jan 22, 2009 6.620 6.894 6.551 6.781 11,609,058 +0.06(+0.84%)
Jan 21, 2009 6.501 6.746 6.417 6.724 13,256,942 +0.33(+5.08%)
Jan 20, 2009 6.653 6.668 6.376 6.399 9,151,981 -0.28(-4.25%)
Jan 16, 2009 6.694 6.746 6.508 6.683 11,662,586 +0.08(+1.15%)
Jan 15, 2009 6.313 6.750 6.289 6.607 10,290,699 +0.27(+4.20%)
Jan 14, 2009 6.419 6.473 6.291 6.341 12,911,498 -0.08(-1.32%)
Jan 13, 2009 6.393 6.538 6.339 6.425 9,763,412 +0.03(+0.47%)
Jan 12, 2009 6.464 6.553 6.343 6.395 10,404,247 -0.11(-1.63%)
Jan 09, 2009 6.865 6.913 6.447 6.501 10,100,172 -0.34(-5.00%)
Jan 08, 2009 6.733 6.920 6.488 6.844 14,304,843 +0.25(+3.81%)
Jan 07, 2009 6.399 6.633 6.339 6.592 9,731,332 +0.09(+1.33%)
Jan 06, 2009 6.607 6.631 6.415 6.506 8,477,562 -0.05(-0.83%)
Jan 05, 2009 6.612 6.657 6.473 6.560 7,264,721 -0.12(-1.75%)
Jan 02, 2009 6.451 6.696 6.404 6.677 5,887,444 +0.23(+3.63%)
Dec 31, 2008 6.408 6.503 6.342 6.443 8,278,922 +0.05(+0.71%)
Dec 30, 2008 6.237 6.406 6.161 6.397 4,717,828 +0.22(+3.62%)
Dec 29, 2008 6.285 6.317 6.105 6.174 4,904,257 -0.16(-2.46%)
Dec 26, 2008 6.304 6.350 6.116 6.330 2,623,554 +0.05(+0.86%)
Dec 24, 2008 6.200 6.321 6.183 6.276 2,242,620 +0.09(+1.51%)
Dec 23, 2008 6.222 6.402 6.113 6.183 5,029,826 -0.10(-1.59%)
Dec 22, 2008 6.354 6.354 6.129 6.282 13,157,449 -0.05(-0.75%)
Dec 19, 2008 6.516 6.525 6.185 6.330 29,814,506 -0.12(-1.88%)
Dec 18, 2008 6.416 6.575 6.315 6.451 9,898,275 +0.03(+0.40%)
Dec 17, 2008 6.321 6.597 6.252 6.425 12,309,254 +0.02(+0.24%)
Dec 16, 2008 6.178 6.410 5.986 6.410 8,405,022 +0.44(+7.33%)
Dec 15, 2008 6.072 6.224 5.877 5.973 7,430,768 -0.09(-1.43%)
Dec 12, 2008 5.760 6.094 5.760 6.059 9,900,328 +0.15(+2.57%)
Dec 11, 2008 6.187 6.274 5.823 5.907 7,855,932 -0.28(-4.59%)
Dec 10, 2008 5.938 6.295 5.897 6.191 10,367,221 +0.27(+4.54%)
Dec 09, 2008 6.124 6.386 5.903 5.923 9,589,424 -0.31(-4.97%)
Dec 08, 2008 6.352 6.501 6.139 6.233 10,554,951 -0.12(-1.94%)
Dec 05, 2008 6.094 6.382 5.816 6.356 11,757,894 +0.32(+5.31%)
Dec 04, 2008 5.528 6.194 5.528 6.035 13,969,486 +0.40(+7.12%)
Dec 03, 2008 5.381 5.652 5.138 5.634 10,085,175 +0.34(+6.34%)
Dec 02, 2008 5.314 5.437 5.084 5.299 11,196,884 +0.07(+1.37%)
Dec 01, 2008 5.587 5.710 5.210 5.227 10,804,428 -0.52(-8.98%)
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%)
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.