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 (%)
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%)
Aug 03, 2009 9.362 9.479 9.224 9.475 9,787,649 -0.08(-0.79%)
Jul 31, 2009 9.622 9.726 9.542 9.551 6,193,306 -0.06(-0.61%)
Jul 30, 2009 9.703 9.915 9.599 9.609 6,834,314 -0.01(-0.14%)
Jul 29, 2009 9.525 9.696 9.521 9.622 6,676,257 +0.05(+0.52%)
Jul 28, 2009 9.494 9.642 9.449 9.573 10,101,238 +0.02(+0.25%)
Jul 27, 2009 9.575 9.640 9.408 9.549 5,647,592 -0.09(-0.97%)
Jul 24, 2009 9.471 9.661 9.410 9.642 7,204,248 +0.11(+1.11%)
Jul 23, 2009 9.481 9.687 9.419 9.536 11,226,350 +0.02(+0.20%)
Jul 22, 2009 9.330 9.642 9.330 9.516 8,773,851 +0.11(+1.13%)
Jul 21, 2009 9.419 9.486 9.252 9.410 10,857,754 -0.06(-0.66%)
Jul 20, 2009 9.382 9.492 9.252 9.473 11,512,106 +0.06(+0.67%)
Jul 17, 2009 9.477 9.477 9.337 9.410 8,928,691 -0.04(-0.46%)
Jul 16, 2009 9.299 9.473 9.258 9.453 8,920,967 +0.10(+1.11%)
Jul 15, 2009 9.102 9.351 9.021 9.349 14,518,495 +0.28(+3.11%)
Jul 14, 2009 8.955 9.087 8.901 9.068 11,218,307 +0.05(+0.58%)
Jul 13, 2009 8.944 9.033 8.721 9.016 11,982,737 +0.16(+1.86%)
Jul 10, 2009 8.879 8.957 8.758 8.851 13,520,580 -0.07(-0.78%)
Jul 09, 2009 8.957 9.070 8.834 8.920 19,108,520 +0.13(+1.50%)
Jul 08, 2009 8.454 8.825 8.437 8.788 19,023,908 +0.36(+4.30%)
Jul 07, 2009 8.400 8.454 8.335 8.426 13,849,728 +0.06(+0.67%)
Jul 06, 2009 8.179 8.389 8.129 8.370 9,419,593 +0.16(+1.93%)
Jul 02, 2009 8.268 8.346 8.177 8.212 8,007,289 -0.13(-1.61%)
Jul 01, 2009 8.446 8.446 8.266 8.346 7,735,344 -0.02(-0.23%)
Jun 30, 2009 8.428 8.500 8.298 8.365 8,883,869 -0.08(-0.97%)
Jun 29, 2009 8.313 8.511 8.253 8.448 7,077,397 +0.14(+1.64%)
Jun 26, 2009 8.381 8.459 8.298 8.311 13,921,641 -0.10(-1.21%)
Jun 25, 2009 8.498 8.571 8.209 8.413 11,933,060 +0.19(+2.35%)
Jun 24, 2009 8.268 8.374 8.177 8.220 8,017,861 -0.02(-0.29%)
Jun 23, 2009 8.443 8.524 8.235 8.244 9,242,068 -0.21(-2.49%)
Jun 22, 2009 8.212 8.530 8.209 8.454 10,411,980 +0.08(+0.91%)
Jun 19, 2009 8.530 8.530 8.376 8.378 10,307,500 -0.06(-0.74%)
Jun 18, 2009 8.465 8.547 8.344 8.441 7,197,575 -0.04(-0.49%)
Jun 17, 2009 8.357 8.524 8.218 8.482 10,526,289 +0.23(+2.81%)
Jun 16, 2009 8.515 8.521 8.209 8.251 12,581,127 -0.21(-2.53%)
Jun 15, 2009 8.430 8.476 8.238 8.465 12,050,921 -0.08(-0.94%)
Jun 12, 2009 8.391 8.550 8.242 8.545 9,070,557 +0.13(+1.52%)
Jun 11, 2009 8.623 8.658 8.411 8.417 9,922,823 -0.17(-1.94%)
Jun 10, 2009 8.688 8.721 8.404 8.584 12,534,283 -0.06(-0.65%)
Jun 09, 2009 8.615 8.775 8.528 8.641 6,859,849 +0.03(+0.30%)
Jun 08, 2009 8.545 8.669 8.378 8.615 7,803,450 +0.08(+0.99%)
Jun 05, 2009 8.560 8.628 8.307 8.530 12,444,000 +0.05(+0.59%)
Jun 04, 2009 8.539 8.543 8.331 8.480 14,441,774 -0.22(-2.56%)
Jun 03, 2009 8.712 8.838 8.641 8.703 19,163,664 -0.03(-0.40%)
Jun 02, 2009 8.619 8.849 8.547 8.738 15,307,445 +0.09(+1.03%)
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.