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 (%)
Dec 31, 2002 2.282 2.317 2.259 2.297 9,750,841 -2.20(-48.89%)
Dec 26, 2002 4.443 4.583 4.430 4.494 5,319,311 +0.02(+0.53%)
Dec 24, 2002 4.492 4.492 4.425 4.470 3,913,809 -0.02(-0.48%)
Dec 23, 2002 4.849 4.871 4.405 4.492 24,623,502 -0.11(-2.36%)
Dec 20, 2002 4.849 4.871 4.589 4.600 52,464,064 -0.17(-3.65%)
Dec 19, 2002 4.821 4.876 4.717 4.774 11,334,452 -0.01(-0.25%)
Dec 18, 2002 4.817 4.830 4.731 4.786 5,995,761 -0.04(-0.79%)
Dec 17, 2002 4.876 4.952 4.824 4.824 9,863,428 -0.09(-1.83%)
Dec 16, 2002 4.843 4.952 4.800 4.914 12,978,972 +0.09(+1.86%)
Dec 13, 2002 4.839 4.901 4.801 4.824 10,958,852 -0.01(-0.16%)
Dec 12, 2002 4.820 4.876 4.779 4.832 9,527,511 +0.01(+0.27%)
Dec 11, 2002 4.727 4.822 4.701 4.819 8,595,432 +0.08(+1.76%)
Dec 10, 2002 4.735 4.857 4.689 4.735 10,537,109 -0.01(-0.11%)
Dec 09, 2002 4.807 4.820 4.752 4.741 5,922,856 -0.09(-1.88%)
Dec 06, 2002 4.833 4.859 4.774 4.832 8,452,390 -0.03(-0.62%)
Dec 05, 2002 4.899 4.957 4.800 4.862 12,830,393 -0.01(-0.12%)
Dec 04, 2002 4.910 4.910 4.748 4.868 19,628,112 -0.07(-1.50%)
Dec 03, 2002 4.972 4.985 4.851 4.942 9,400,157 -0.06(-1.21%)
Dec 02, 2002 5.053 5.119 4.901 5.003 14,293,112 -0.01(-0.18%)
Nov 29, 2002 5.052 5.060 4.999 5.012 3,148,766 -0.04(-0.79%)
Nov 27, 2002 4.885 5.058 4.865 5.052 9,950,176 +0.19(+3.83%)
Nov 26, 2002 4.947 4.948 4.852 4.865 11,433,197 -0.07(-1.36%)
Nov 25, 2002 4.920 4.974 4.888 4.933 10,445,747 -0.02(-0.39%)
Nov 22, 2002 4.886 5.007 4.822 4.952 10,321,162 +0.08(+1.67%)
Nov 21, 2002 4.816 4.913 4.800 4.871 7,715,955 +0.07(+1.44%)
Nov 20, 2002 4.654 4.814 4.649 4.801 7,202,850 +0.16(+3.36%)
Nov 19, 2002 4.743 4.743 4.513 4.645 9,093,771 -0.09(-1.83%)
Nov 18, 2002 4.872 4.952 4.693 4.732 8,856,598 -0.14(-2.85%)
Nov 15, 2002 4.762 4.876 4.713 4.871 12,775,945 +0.11(+2.21%)
Nov 14, 2002 4.701 4.830 4.701 4.766 6,438,729 +0.08(+1.66%)
Nov 13, 2002 4.616 4.701 4.508 4.688 7,891,296 +0.07(+1.57%)
Nov 12, 2002 4.528 4.674 4.520 4.615 7,272,063 +0.09(+1.96%)
Nov 11, 2002 4.664 4.664 4.481 4.526 4,790,518 -0.13(-2.82%)
Nov 08, 2002 4.627 4.697 4.578 4.657 6,493,177 +0.04(+0.96%)
Nov 07, 2002 4.768 4.768 4.586 4.613 12,131,795 -0.19(-3.86%)
Nov 06, 2002 4.777 4.858 4.720 4.798 8,685,871 +0.03(+0.66%)
Nov 05, 2002 4.678 4.805 4.640 4.767 6,692,513 +0.08(+1.64%)
Nov 04, 2002 4.812 4.834 4.690 4.690 7,129,944 -0.08(-1.77%)
Nov 01, 2002 4.551 4.790 4.511 4.774 7,045,965 +0.24(+5.28%)
Oct 31, 2002 4.539 4.645 4.497 4.535 7,103,182 -0.02(-0.33%)
Oct 30, 2002 4.662 4.675 4.498 4.550 1,014,489,792 -0.12(-2.58%)
Oct 29, 2002 4.583 4.703 4.499 4.670 13,101,675 -0.05(-1.15%)
Oct 28, 2002 4.877 4.929 4.707 4.724 12,783,328 -0.13(-2.70%)
Oct 25, 2002 4.768 4.872 4.732 4.856 10,109,830 +0.13(+2.68%)
Oct 24, 2002 4.768 4.842 4.698 4.729 9,355,565 -0.07(-1.56%)
Oct 23, 2002 4.741 4.811 4.668 4.804 8,816,344 +0.05(+0.96%)
Oct 22, 2002 4.697 4.845 4.676 4.758 13,742,170 +0.03(+0.71%)
Oct 21, 2002 4.646 4.730 4.564 4.724 12,021,053 +0.07(+1.42%)
Oct 18, 2002 4.524 4.662 4.507 4.658 12,604,295 +0.11(+2.53%)
Oct 17, 2002 4.405 4.579 4.399 4.544 9,225,766 +0.18(+4.17%)
Oct 16, 2002 4.421 4.505 4.346 4.361 8,026,854 -0.09(-1.97%)
Oct 15, 2002 4.332 4.475 4.332 4.449 24,006,198 +0.16(+3.63%)
Oct 14, 2002 4.288 4.394 4.235 4.293 8,078,635 -0.00(-0.08%)
Oct 11, 2002 4.148 4.340 4.148 4.296 8,957,189 +0.16(+3.93%)
Oct 10, 2002 3.850 4.272 3.782 4.134 25,607,262 +0.27(+6.98%)
Oct 09, 2002 3.928 3.944 3.809 3.864 12,316,366 -0.09(-2.33%)
Oct 08, 2002 3.761 4.001 3.736 3.956 12,166,190 +0.21(+5.71%)
Oct 07, 2002 3.744 3.818 3.620 3.743 9,707,467 -0.03(-0.75%)
Oct 04, 2002 3.728 3.777 3.647 3.771 9,790,523 +0.03(+0.81%)
Oct 03, 2002 3.837 3.868 3.716 3.741 8,665,568 -0.11(-2.92%)
Oct 02, 2002 3.819 4.002 3.800 3.853 12,538,773 +0.03(+0.88%)
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.