Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ross Stores (NQ: ROST )

144.74 +0.35 (+0.24%)
Streaming Delayed Price Updated: 9:43 AM EDT, Jun 13, 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 (%)
Mar 31, 2009 7.994 7.994 7.594 7.756 11,836,711 -0.11(-1.43%)
Mar 30, 2009 7.884 7.884 7.686 7.869 10,450,045 -0.06(-0.82%)
Mar 26, 2009 7.566 7.942 7.527 7.933 15,041,038 +0.39(+5.22%)
Mar 25, 2009 7.525 7.756 7.300 7.540 13,222,526 -0.04(-0.48%)
Mar 24, 2009 7.568 7.782 7.516 7.577 10,737,250 -0.06(-0.74%)
Mar 23, 2009 7.454 7.633 7.341 7.633 13,608,963 +0.30(+4.07%)
Mar 20, 2009 7.350 7.497 7.227 7.335 16,843,780 +0.02(+0.24%)
Mar 19, 2009 7.607 7.665 7.205 7.317 13,837,145 -0.05(-0.73%)
Mar 18, 2009 7.077 7.430 7.077 7.371 14,491,367 +0.16(+2.19%)
Mar 17, 2009 7.008 7.242 6.976 7.214 12,748,291 +0.25(+3.54%)
Mar 16, 2009 7.138 7.179 6.967 6.967 10,580,535 -0.17(-2.36%)
Mar 13, 2009 7.129 7.185 6.974 7.136 11,308,519 -0.01(-0.15%)
Mar 12, 2009 6.840 7.164 6.792 7.147 14,480,746 +0.26(+3.83%)
Mar 11, 2009 6.788 6.937 6.701 6.883 13,940,554 +0.12(+1.76%)
Mar 10, 2009 6.500 6.814 6.482 6.764 15,426,420 +0.43(+6.76%)
Mar 09, 2009 6.314 6.524 6.288 6.336 13,477,682 -0.03(-0.48%)
Mar 06, 2009 6.608 6.656 6.215 6.366 15,537,222 -0.19(-2.87%)
Mar 05, 2009 6.593 6.827 6.526 6.554 20,184,022 -0.00(-0.07%)
Mar 04, 2009 6.236 6.654 6.236 6.559 16,018,566 +0.26(+4.15%)
Mar 02, 2009 6.278 6.567 6.270 6.297 16,034,882 -0.08(-1.32%)
Feb 27, 2009 6.191 6.548 6.161 6.381 10,223,676 +0.09(+1.44%)
Feb 26, 2009 6.587 6.589 6.273 6.291 10,505,853 -0.26(-3.93%)
Feb 25, 2009 6.541 6.688 6.440 6.548 11,691,135 -0.04(-0.62%)
Feb 24, 2009 6.427 6.619 6.427 6.589 9,791,113 +0.18(+2.76%)
Feb 23, 2009 6.647 6.701 6.386 6.412 9,764,634 -0.24(-3.67%)
Feb 20, 2009 6.520 6.753 6.485 6.656 12,910,997 +0.08(+1.25%)
Feb 19, 2009 6.556 6.701 6.520 6.574 8,333,059 +0.05(+0.83%)
Feb 18, 2009 6.623 6.634 6.440 6.520 7,588,060 -0.03(-0.46%)
Feb 17, 2009 6.511 6.660 6.412 6.550 11,758,906 -0.09(-1.30%)
Feb 13, 2009 6.848 6.924 6.636 6.636 9,854,679 -0.22(-3.28%)
Feb 12, 2009 6.628 6.861 6.595 6.861 8,527,388 +0.11(+1.70%)
Feb 11, 2009 6.855 6.870 6.636 6.747 8,312,709 -0.06(-0.86%)
Feb 10, 2009 6.902 7.062 6.773 6.805 11,870,989 -0.18(-2.51%)
Feb 09, 2009 7.051 7.084 6.874 6.980 10,241,607 -0.06(-0.89%)
Feb 06, 2009 6.604 7.105 6.552 7.043 18,574,384 +0.42(+6.37%)
Feb 05, 2009 6.161 6.673 6.161 6.621 24,554,342 +0.51(+8.42%)
Feb 04, 2009 6.295 6.421 6.070 6.107 13,355,250 -0.27(-4.20%)
Feb 03, 2009 6.325 6.440 6.243 6.375 10,750,120 +0.06(+0.89%)
Feb 02, 2009 6.364 6.489 6.182 6.319 12,613,906 -0.04(-0.65%)
Jan 30, 2009 6.563 6.563 6.273 6.360 15,570,751 -0.15(-2.32%)
Jan 29, 2009 6.669 6.699 6.470 6.511 11,727,875 -0.19(-2.87%)
Jan 28, 2009 6.801 6.859 6.623 6.703 16,450,412 +0.01(+0.13%)
Jan 27, 2009 6.868 6.900 6.684 6.695 8,874,463 -0.14(-2.12%)
Jan 26, 2009 6.760 6.904 6.710 6.840 10,732,300 +0.09(+1.38%)
Jan 23, 2009 6.654 6.846 6.628 6.747 9,917,426 -0.02(-0.26%)
Jan 22, 2009 6.604 6.876 6.535 6.764 11,638,052 +0.06(+0.84%)
Jan 21, 2009 6.485 6.729 6.401 6.708 13,290,051 +0.32(+5.08%)
Jan 20, 2009 6.636 6.652 6.360 6.383 9,174,838 -0.28(-4.25%)
Jan 16, 2009 6.677 6.729 6.492 6.667 11,691,714 +0.08(+1.15%)
Jan 15, 2009 6.297 6.734 6.273 6.591 10,316,400 +0.27(+4.20%)
Jan 14, 2009 6.403 6.457 6.275 6.325 12,943,744 -0.08(-1.32%)
Jan 13, 2009 6.377 6.522 6.323 6.409 9,787,796 +0.03(+0.47%)
Jan 12, 2009 6.448 6.537 6.327 6.379 10,430,232 -0.11(-1.63%)
Jan 09, 2009 6.848 6.896 6.431 6.485 10,125,397 -0.34(-5.00%)
Jan 08, 2009 6.716 6.902 6.472 6.827 14,340,569 +0.25(+3.81%)
Jan 07, 2009 6.383 6.617 6.323 6.576 9,755,637 +0.09(+1.33%)
Jan 06, 2009 6.591 6.615 6.399 6.489 8,498,734 -0.05(-0.83%)
Jan 05, 2009 6.595 6.641 6.457 6.543 7,282,865 -0.12(-1.75%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.