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 )

132.33 -2.01 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2008 6.025 6.412 5.960 6.317 12,514,487 +0.20(+3.30%)
Jan 30, 2008 6.207 6.295 6.090 6.116 10,893,206 -0.11(-1.84%)
Jan 29, 2008 6.100 6.239 5.884 6.230 10,226,350 +0.13(+2.17%)
Jan 28, 2008 5.719 6.098 5.671 6.098 8,976,608 +0.37(+6.43%)
Jan 25, 2008 6.120 6.120 5.676 5.730 12,528,271 -0.34(-5.67%)
Jan 24, 2008 5.955 6.129 5.829 6.074 16,466,502 +0.13(+2.11%)
Jan 23, 2008 5.611 6.014 5.561 5.949 18,773,794 +0.20(+3.47%)
Jan 22, 2008 5.344 5.773 5.260 5.749 14,518,257 +0.33(+5.99%)
Jan 21, 2008 5.574 5.673 5.409 5.424 13,661,488 +0.00(+0.00%)
Jan 18, 2008 5.574 5.673 5.409 5.424 13,661,488 -0.01(-0.20%)
Jan 17, 2008 5.374 5.567 5.355 5.435 12,701,636 +0.07(+1.33%)
Jan 16, 2008 5.160 5.461 5.138 5.364 11,622,510 +0.17(+3.34%)
Jan 15, 2008 5.268 5.296 5.143 5.190 8,113,747 -0.13(-2.52%)
Jan 14, 2008 5.305 5.387 5.286 5.325 9,921,643 +0.05(+0.86%)
Jan 11, 2008 5.292 5.316 5.140 5.279 15,473,043 -0.05(-0.85%)
Jan 10, 2008 4.833 5.452 4.833 5.325 20,858,372 +0.54(+11.23%)
Jan 09, 2008 4.659 4.798 4.601 4.787 10,667,798 +0.13(+2.84%)
Jan 08, 2008 4.947 4.958 4.655 4.655 10,510,339 -0.27(-5.42%)
Jan 07, 2008 5.006 5.069 4.854 4.921 12,793,331 -0.09(-1.86%)
Jan 04, 2008 5.208 5.221 4.965 5.015 11,942,163 -0.24(-4.66%)
Jan 03, 2008 5.418 5.420 5.244 5.260 4,789,850 -0.16(-2.96%)
Jan 02, 2008 5.520 5.574 5.411 5.420 6,832,880 -0.12(-2.19%)
Jan 01, 2008 5.491 5.611 5.470 5.541 3,925,490 +0.00(+0.00%)
Dec 31, 2007 5.491 5.611 5.470 5.541 3,925,490 +0.05(+0.91%)
Dec 28, 2007 5.502 5.537 5.426 5.491 2,598,442 +0.02(+0.40%)
Dec 27, 2007 5.450 5.539 5.437 5.470 3,218,221 -0.05(-0.98%)
Dec 26, 2007 5.602 5.602 5.446 5.524 3,614,890 -0.12(-2.07%)
Dec 24, 2007 5.561 5.669 5.561 5.641 2,538,712 +0.03(+0.58%)
Dec 21, 2007 5.619 5.710 5.478 5.608 34,511,260 +0.06(+1.05%)
Dec 20, 2007 5.394 5.550 5.361 5.550 7,120,030 +0.20(+3.77%)
Dec 19, 2007 5.377 5.452 5.292 5.348 12,519,609 -0.05(-0.84%)
Dec 18, 2007 5.491 5.513 5.301 5.394 8,907,515 -0.06(-1.03%)
Dec 17, 2007 5.374 5.500 5.338 5.450 8,129,340 +0.03(+0.56%)
Dec 14, 2007 5.496 5.500 5.392 5.420 5,475,935 -0.10(-1.84%)
Dec 13, 2007 5.643 5.719 5.496 5.522 9,530,095 -0.12(-2.15%)
Dec 12, 2007 5.777 5.860 5.552 5.643 7,063,669 -0.02(-0.27%)
Dec 11, 2007 5.953 5.986 5.639 5.658 8,768,186 -0.30(-5.02%)
Dec 10, 2007 6.003 6.009 5.918 5.957 4,194,172 -0.01(-0.18%)
Dec 07, 2007 5.957 6.042 5.923 5.968 5,617,668 +0.02(+0.36%)
Dec 06, 2007 5.851 5.953 5.732 5.947 9,504,610 +0.15(+2.50%)
Dec 05, 2007 5.851 5.875 5.751 5.801 4,816,116 +0.04(+0.71%)
Dec 04, 2007 5.680 5.797 5.643 5.760 7,123,495 +0.03(+0.49%)
Dec 03, 2007 5.660 5.819 5.658 5.732 5,733,030 +0.02(+0.27%)
Nov 30, 2007 5.647 5.808 5.595 5.717 8,556,783 +0.12(+2.13%)
Nov 29, 2007 5.617 5.665 5.513 5.598 6,147,340 -0.07(-1.26%)
Nov 28, 2007 5.686 5.769 5.643 5.669 11,794,168 +0.06(+1.00%)
Nov 27, 2007 5.647 5.734 5.550 5.613 5,693,498 +0.01(+0.12%)
Nov 26, 2007 5.754 5.808 5.606 5.606 6,766,289 -0.08(-1.33%)
Nov 23, 2007 5.702 5.747 5.637 5.682 2,652,639 +0.04(+0.77%)
Nov 21, 2007 5.509 5.721 5.446 5.639 7,412,749 +0.06(+1.05%)
Nov 20, 2007 5.624 5.845 5.483 5.580 11,905,303 +0.16(+3.04%)
Nov 19, 2007 5.565 5.569 5.392 5.416 6,226,829 -0.22(-3.88%)
Nov 16, 2007 5.634 5.697 5.450 5.634 10,053,160 +0.05(+0.81%)
Nov 15, 2007 5.645 5.721 5.543 5.589 6,399,221 -0.09(-1.56%)
Nov 14, 2007 5.892 5.894 5.656 5.678 5,812,680 -0.20(-3.39%)
Nov 13, 2007 5.665 6.018 5.634 5.877 11,145,235 +0.25(+4.43%)
Nov 12, 2007 5.431 5.816 5.413 5.628 12,137,060 +0.20(+3.71%)
Nov 09, 2007 5.439 5.539 5.325 5.426 10,432,659 -0.10(-1.84%)
Nov 08, 2007 5.496 5.645 5.331 5.528 10,922,656 +0.02(+0.28%)
Nov 07, 2007 5.504 5.604 5.439 5.513 10,324,906 -0.09(-1.55%)
Nov 06, 2007 5.526 5.608 5.478 5.600 7,055,709 +0.10(+1.77%)
Nov 05, 2007 5.500 5.543 5.446 5.502 5,438,917 -0.09(-1.67%)
Nov 02, 2007 5.617 5.645 5.442 5.595 8,087,717 +0.05(+0.82%)
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.