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 )

145.65 +1.26 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Sep 30, 2009 10.44 10.44 10.20 10.33 5,682,128 -0.07(-0.67%)
Sep 29, 2009 10.39 10.50 10.33 10.40 6,553,841 -0.02(-0.17%)
Sep 28, 2009 10.14 10.43 10.14 10.41 5,157,825 +0.25(+2.42%)
Sep 25, 2009 10.22 10.28 10.11 10.17 7,066,732 -0.04(-0.40%)
Sep 24, 2009 10.20 10.27 10.15 10.21 3,444,977 +0.01(+0.13%)
Sep 23, 2009 10.43 10.43 10.19 10.19 5,120,135 -0.18(-1.75%)
Sep 22, 2009 10.37 10.48 10.31 10.38 6,036,626 +0.02(+0.19%)
Sep 21, 2009 10.16 10.37 10.14 10.36 7,196,164 +0.11(+1.10%)
Sep 18, 2009 10.32 10.32 10.19 10.24 8,217,383 +0.00(+0.02%)
Sep 17, 2009 10.35 10.43 10.22 10.24 8,928,294 -0.13(-1.27%)
Sep 16, 2009 10.24 10.38 10.18 10.37 6,621,856 +0.12(+1.16%)
Sep 15, 2009 10.27 10.36 10.09 10.25 6,963,733 -0.02(-0.17%)
Sep 14, 2009 10.01 10.28 9.995 10.27 5,449,586 +0.21(+2.08%)
Sep 11, 2009 10.16 10.25 10.02 10.06 5,663,799 -0.13(-1.27%)
Sep 10, 2009 10.27 10.30 10.09 10.19 6,842,679 -0.08(-0.76%)
Sep 09, 2009 10.05 10.30 10.02 10.27 9,422,138 +0.22(+2.24%)
Sep 08, 2009 10.20 10.23 9.963 10.04 7,344,069 -0.11(-1.11%)
Sep 04, 2009 10.10 10.25 9.930 10.16 5,851,494 +0.11(+1.05%)
Sep 03, 2009 9.814 10.06 9.814 10.05 9,205,030 +0.28(+2.85%)
Sep 02, 2009 9.736 9.811 9.656 9.773 8,035,221 -0.00(-0.02%)
Sep 01, 2009 10.02 10.12 9.766 9.775 11,293,248 -0.31(-3.04%)
Aug 31, 2009 10.20 10.20 9.997 10.08 7,730,552 -0.11(-1.06%)
Aug 28, 2009 10.17 10.22 10.05 10.19 8,305,392 +0.10(+1.01%)
Aug 27, 2009 10.01 10.11 9.889 10.09 6,083,133 +0.09(+0.86%)
Aug 26, 2009 10.12 10.22 9.987 10.00 7,456,120 -0.14(-1.34%)
Aug 25, 2009 9.997 10.23 9.948 10.14 7,497,372 +0.20(+2.00%)
Aug 24, 2009 10.14 10.17 9.930 9.939 5,817,903 -0.18(-1.75%)
Aug 21, 2009 9.917 10.17 9.917 10.12 10,265,275 +0.09(+0.86%)
Aug 20, 2009 9.876 10.06 9.814 10.03 15,109,545 +0.38(+3.94%)
Aug 19, 2009 9.377 9.675 9.353 9.649 8,720,591 +0.23(+2.48%)
Aug 18, 2009 9.578 9.602 9.321 9.416 7,433,489 -0.08(-0.89%)
Aug 17, 2009 9.487 9.554 9.377 9.500 7,701,069 -0.10(-1.01%)
Aug 14, 2009 9.697 9.807 9.546 9.597 5,713,808 -0.18(-1.79%)
Aug 13, 2009 9.712 9.822 9.597 9.773 6,927,950 +0.03(+0.27%)
Aug 12, 2009 9.645 9.833 9.606 9.747 6,333,735 +0.14(+1.46%)
Aug 11, 2009 9.615 9.699 9.533 9.606 6,455,058 -0.01(-0.09%)
Aug 10, 2009 9.835 9.835 9.541 9.615 6,593,271 -0.22(-2.22%)
Aug 07, 2009 9.684 9.933 9.550 9.833 11,020,773 +0.33(+3.46%)
Aug 06, 2009 9.489 9.680 9.262 9.505 14,286,619 +0.30(+3.31%)
Aug 05, 2009 9.145 9.230 9.001 9.200 14,201,418 +0.09(+1.00%)
Aug 04, 2009 9.433 9.476 9.072 9.109 15,875,600 -0.34(-3.61%)
Aug 03, 2009 9.338 9.455 9.200 9.450 9,813,025 -0.08(-0.79%)
Jul 31, 2009 9.597 9.701 9.518 9.526 6,209,364 -0.06(-0.61%)
Jul 30, 2009 9.677 9.889 9.574 9.585 6,852,033 -0.01(-0.14%)
Jul 29, 2009 9.500 9.671 9.496 9.597 6,693,567 +0.05(+0.52%)
Jul 28, 2009 9.470 9.617 9.425 9.548 10,127,428 +0.02(+0.25%)
Jul 27, 2009 9.550 9.615 9.383 9.524 5,662,235 -0.09(-0.97%)
Jul 24, 2009 9.446 9.636 9.386 9.617 7,222,927 +0.11(+1.11%)
Jul 23, 2009 9.457 9.662 9.394 9.511 11,255,457 +0.02(+0.20%)
Jul 22, 2009 9.306 9.617 9.306 9.492 8,796,599 +0.11(+1.13%)
Jul 21, 2009 9.394 9.461 9.228 9.386 10,885,905 -0.06(-0.66%)
Jul 20, 2009 9.358 9.468 9.228 9.448 11,541,954 +0.06(+0.67%)
Jul 17, 2009 9.453 9.453 9.313 9.386 8,951,841 -0.04(-0.46%)
Jul 16, 2009 9.275 9.448 9.234 9.429 8,944,097 +0.10(+1.11%)
Jul 15, 2009 9.079 9.327 8.997 9.325 14,556,138 +0.28(+3.11%)
Jul 14, 2009 8.932 9.064 8.878 9.044 11,247,393 +0.05(+0.58%)
Jul 13, 2009 8.921 9.010 8.698 8.992 12,013,805 +0.16(+1.86%)
Jul 10, 2009 8.856 8.934 8.735 8.828 13,555,635 -0.07(-0.78%)
Jul 09, 2009 8.934 9.046 8.811 8.897 19,158,062 +0.13(+1.50%)
Jul 08, 2009 8.432 8.802 8.415 8.765 19,073,232 +0.36(+4.30%)
Jul 07, 2009 8.378 8.432 8.314 8.404 13,885,637 +0.06(+0.67%)
Jul 06, 2009 8.158 8.368 8.108 8.348 9,444,015 +0.16(+1.93%)
Jul 02, 2009 8.246 8.324 8.156 8.190 8,028,050 -0.13(-1.61%)
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.