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 )

154.31 -0.13 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2008 8.529 8.703 8.462 8.462 14,072,742 -0.13(-1.53%)
Jul 30, 2008 8.467 8.618 8.391 8.594 15,494,270 +0.23(+2.80%)
Jul 29, 2008 8.360 8.373 8.041 8.360 12,848,986 +0.27(+3.36%)
Jul 28, 2008 8.380 8.462 8.050 8.088 15,325,608 -0.24(-2.89%)
Jul 25, 2008 8.478 8.596 8.295 8.328 11,853,103 -0.13(-1.53%)
Jul 24, 2008 8.681 8.712 8.402 8.458 14,997,852 -0.28(-3.16%)
Jul 23, 2008 8.837 8.948 8.556 8.734 13,584,291 -0.11(-1.28%)
Jul 22, 2008 8.612 8.957 8.608 8.848 13,152,935 +0.08(+0.97%)
Jul 21, 2008 8.661 8.797 8.603 8.763 11,147,929 +0.09(+1.00%)
Jul 18, 2008 8.806 8.830 8.632 8.676 12,362,885 -0.14(-1.59%)
Jul 17, 2008 8.707 8.917 8.534 8.817 14,867,651 +0.12(+1.41%)
Jul 16, 2008 8.328 8.725 8.264 8.694 13,685,886 +0.41(+5.01%)
Jul 15, 2008 8.230 8.404 8.057 8.279 11,970,901 -0.19(-2.29%)
Jul 14, 2008 8.509 8.571 8.371 8.473 11,618,015 +0.05(+0.64%)
Jul 11, 2008 8.230 8.498 8.186 8.420 15,366,752 +0.08(+1.02%)
Jul 10, 2008 8.583 8.745 8.248 8.335 18,124,786 -0.02(-0.24%)
Jul 09, 2008 8.516 8.556 8.284 8.355 14,239,956 -0.12(-1.37%)
Jul 08, 2008 8.195 8.527 8.159 8.471 19,527,998 +0.21(+2.48%)
Jul 07, 2008 8.012 8.340 8.012 8.266 13,415,750 +0.27(+3.32%)
Jul 04, 2008 8.099 8.152 7.912 8.001 3,510,100 +0.00(+0.00%)
Jul 03, 2008 8.099 8.152 7.912 8.001 3,510,100 -0.07(-0.83%)
Jul 02, 2008 8.228 8.300 8.025 8.068 11,975,113 -0.10(-1.17%)
Jul 01, 2008 7.865 8.175 7.776 8.164 15,547,346 +0.25(+3.10%)
Jun 30, 2008 8.132 8.146 7.887 7.918 13,760,754 -0.19(-2.39%)
Jun 27, 2008 8.097 8.271 7.928 8.112 12,455,023 -0.02(-0.27%)
Jun 26, 2008 8.293 8.444 8.097 8.135 10,282,104 -0.26(-3.06%)
Jun 25, 2008 8.277 8.627 8.186 8.391 14,728,645 +0.13(+1.54%)
Jun 24, 2008 8.360 8.364 8.161 8.264 10,869,867 -0.13(-1.51%)
Jun 23, 2008 8.360 8.458 8.286 8.391 12,635,393 +0.08(+0.97%)
Jun 20, 2008 8.467 8.469 8.235 8.311 16,692,646 -0.15(-1.74%)
Jun 19, 2008 8.179 8.471 8.179 8.458 7,305,838 +0.30(+3.63%)
Jun 18, 2008 8.275 8.342 8.092 8.161 7,997,318 -0.14(-1.67%)
Jun 17, 2008 8.471 8.525 8.279 8.300 6,315,729 -0.15(-1.79%)
Jun 16, 2008 8.271 8.487 8.132 8.451 12,188,629 +0.14(+1.64%)
Jun 13, 2008 8.204 8.320 8.135 8.315 6,293,359 +0.18(+2.19%)
Jun 12, 2008 8.130 8.349 8.077 8.137 8,935,176 +0.07(+0.91%)
Jun 11, 2008 8.204 8.244 8.052 8.063 9,488,609 -0.14(-1.74%)
Jun 10, 2008 8.208 8.300 8.070 8.206 10,580,900 +0.07(+0.88%)
Jun 09, 2008 8.132 8.242 8.057 8.135 8,397,708 -0.01(-0.16%)
Jun 06, 2008 8.255 8.273 8.094 8.148 13,246,092 -0.20(-2.35%)
Jun 05, 2008 8.074 8.344 8.003 8.344 17,266,556 +0.32(+4.03%)
Jun 04, 2008 8.123 8.184 7.990 8.021 11,456,252 -0.12(-1.42%)
Jun 03, 2008 8.010 8.179 8.010 8.137 19,924,204 +0.13(+1.67%)
Jun 02, 2008 8.126 8.161 7.845 8.003 17,551,710 -0.16(-1.97%)
May 30, 2008 8.199 8.233 8.074 8.164 13,405,845 -0.04(-0.46%)
May 29, 2008 8.248 8.264 8.083 8.201 15,306,696 -0.03(-0.35%)
May 28, 2008 7.992 8.259 7.978 8.230 18,293,476 +0.25(+3.13%)
May 27, 2008 7.867 7.999 7.800 7.981 18,580,056 +0.10(+1.27%)
May 26, 2008 7.869 7.941 7.767 7.880 17,859,712 +0.00(+0.00%)
May 23, 2008 7.869 7.941 7.767 7.880 17,859,712 -0.02(-0.31%)
May 22, 2008 7.974 8.041 7.827 7.905 16,449,035 +0.30(+3.93%)
May 21, 2008 7.925 8.070 7.579 7.606 21,133,772 -0.18(-2.29%)
May 20, 2008 7.793 7.858 7.649 7.785 8,010,717 -0.06(-0.82%)
May 19, 2008 7.903 7.996 7.827 7.849 7,273,810 -0.07(-0.84%)
May 16, 2008 8.121 8.130 7.858 7.916 11,261,259 -0.32(-3.85%)
May 15, 2008 7.994 8.235 7.914 8.233 11,157,129 +0.21(+2.61%)
May 14, 2008 8.114 8.152 8.019 8.023 10,085,540 -0.09(-1.07%)
May 13, 2008 7.987 8.119 7.950 8.110 15,139,971 +0.12(+1.45%)
May 12, 2008 7.802 8.012 7.727 7.994 12,051,668 +0.20(+2.57%)
May 09, 2008 7.655 7.869 7.640 7.793 13,561,476 +0.09(+1.13%)
May 08, 2008 7.700 7.898 7.686 7.707 20,243,580 +0.17(+2.22%)
May 07, 2008 7.577 7.729 7.515 7.539 14,647,703 -0.02(-0.24%)
May 06, 2008 7.504 7.584 7.372 7.557 10,677,695 +0.06(+0.86%)
May 05, 2008 7.626 7.680 7.428 7.493 14,235,726 -0.14(-1.78%)
May 02, 2008 7.724 7.785 7.461 7.628 20,904,896 -0.04(-0.49%)
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.