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 (%)
Sep 30, 2002 3.972 3.982 3.773 3.862 11,940,765 -0.14(-3.57%)
Sep 27, 2002 4.144 4.181 3.993 4.005 8,230,905 -0.14(-3.37%)
Sep 26, 2002 4.113 4.215 4.068 4.145 4,551,499 +0.06(+1.46%)
Sep 25, 2002 4.058 4.142 3.988 4.085 9,205,436 +0.03(+0.75%)
Sep 24, 2002 4.013 4.112 3.914 4.055 9,848,534 -0.02(-0.37%)
Sep 23, 2002 4.253 4.259 4.026 4.070 9,483,482 -0.21(-4.91%)
Sep 20, 2002 4.383 4.415 4.243 4.280 8,415,476 -0.04(-0.88%)
Sep 19, 2002 4.426 4.448 4.269 4.318 6,871,555 -0.13(-2.97%)
Sep 18, 2002 4.345 4.528 4.318 4.450 5,974,009 +0.10(+2.19%)
Sep 17, 2002 4.573 4.615 4.325 4.355 13,284,436 -0.19(-4.24%)
Sep 16, 2002 4.399 4.574 4.398 4.548 6,614,957 +0.12(+2.67%)
Sep 13, 2002 4.302 4.448 4.263 4.430 6,345,595 +0.12(+2.79%)
Sep 12, 2002 4.390 4.390 4.286 4.309 8,776,947 -0.09(-2.07%)
Sep 11, 2002 4.344 4.448 4.325 4.401 6,513,480 +0.07(+1.60%)
Sep 10, 2002 4.312 4.374 4.199 4.331 11,904,220 +0.03(+0.60%)
Sep 09, 2002 4.198 4.333 4.145 4.305 9,166,676 +0.10(+2.27%)
Sep 06, 2002 3.967 4.226 3.966 4.210 10,052,437 +0.28(+7.02%)
Sep 05, 2002 3.942 4.040 3.858 3.933 12,196,395 +0.02(+0.50%)
Sep 04, 2002 3.755 3.944 3.720 3.914 12,128,104 +0.16(+4.21%)
Sep 03, 2002 3.912 3.927 3.717 3.756 6,212,631 -0.16(-4.04%)
Aug 30, 2002 3.894 3.970 3.847 3.914 5,271,323 +0.02(+0.64%)
Aug 29, 2002 3.771 3.923 3.746 3.889 4,831,123 +0.09(+2.31%)
Aug 28, 2002 3.881 3.893 3.725 3.801 8,663,150 -0.11(-2.85%)
Aug 27, 2002 4.103 4.127 3.893 3.913 7,113,333 -0.18(-4.42%)
Aug 26, 2002 4.042 4.105 3.965 4.094 5,987,667 +0.08(+2.11%)
Aug 23, 2002 4.066 4.111 3.985 4.009 5,849,028 -0.05(-1.31%)
Aug 22, 2002 4.124 4.169 4.042 4.062 5,125,513 -0.08(-2.01%)
Aug 21, 2002 4.083 4.223 4.048 4.146 6,112,963 +0.13(+3.21%)
Aug 20, 2002 4.107 4.134 3.912 4.017 761,167,296 +0.01(+0.35%)
Aug 16, 2002 3.929 4.022 3.847 4.003 7,536,765 +0.07(+1.71%)
Aug 15, 2002 3.831 4.003 3.829 3.936 5,838,581 +0.12(+3.09%)
Aug 14, 2002 3.713 3.818 3.620 3.818 7,127,176 +0.10(+2.74%)
Aug 13, 2002 3.692 3.848 3.644 3.716 7,064,422 +0.03(+0.70%)
Aug 12, 2002 3.756 3.756 3.612 3.690 6,886,164 +0.02(+0.65%)
Aug 07, 2002 3.698 3.715 3.451 3.666 10,984,923 +0.01(+0.15%)
Aug 06, 2002 3.574 3.711 3.573 3.660 10,592,047 +0.11(+3.11%)
Aug 05, 2002 3.646 3.720 3.540 3.550 17,677,334 -0.15(-4.04%)
Aug 02, 2002 3.792 3.792 3.451 3.699 40,353,992 -0.21(-5.48%)
Aug 01, 2002 4.049 4.066 3.890 3.914 14,531,346 -0.17(-4.06%)
Jul 31, 2002 4.313 4.325 3.988 4.080 14,213,747 -0.27(-6.11%)
Jul 30, 2002 4.426 4.463 4.248 4.345 9,878,194 -0.11(-2.41%)
Jul 29, 2002 4.270 4.508 4.257 4.453 8,927,658 +0.20(+4.63%)
Jul 26, 2002 4.162 4.306 4.118 4.255 4,963,091 +0.10(+2.51%)
Jul 25, 2002 4.199 4.246 4.080 4.151 8,786,462 -0.08(-1.79%)
Jul 24, 2002 3.854 4.234 3.738 4.227 10,084,913 +0.32(+8.06%)
Jul 23, 2002 3.985 4.050 3.846 3.912 10,513,115 -0.08(-2.06%)
Jul 22, 2002 4.014 4.179 3.885 3.994 8,363,796 -0.05(-1.31%)
Jul 19, 2002 4.145 4.166 4.015 4.047 8,732,013 -0.10(-2.48%)
Jul 17, 2002 3.943 4.152 3.939 4.150 20,583,262 +0.13(+3.18%)
Jul 12, 2002 4.272 4.301 4.022 4.022 13,490,232 -0.27(-6.19%)
Jul 11, 2002 4.379 4.443 4.131 4.288 8,576,975 -0.02(-0.50%)
Jul 10, 2002 4.347 4.459 4.259 4.309 5,523,261 -0.04(-0.83%)
Jul 09, 2002 4.356 4.522 4.337 4.345 6,772,801 -0.01(-0.25%)
Jul 08, 2002 4.369 4.430 4.358 4.356 4,785,904 -0.01(-0.30%)
Jul 05, 2002 4.228 4.380 4.228 4.369 2,371,726 +0.15(+3.44%)
Jul 04, 2002 4.252 4.304 4.163 4.224 5,819,496 +0.00(+0.00%)
Jul 03, 2002 4.252 4.304 4.163 4.224 5,809,345 -0.02(-0.36%)
Jul 02, 2002 4.361 4.394 4.196 4.239 10,651,543 -0.11(-2.54%)
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.