Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Ross Stores (NQ: ROST )

142.13 +10.27 (+7.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 6.025 6.413 5.960 6.317 12,513,893 +0.20(+3.30%)
Jan 30, 2008 6.207 6.296 6.090 6.116 10,892,688 -0.11(-1.84%)
Jan 29, 2008 6.101 6.239 5.884 6.231 10,225,864 +0.13(+2.17%)
Jan 28, 2008 5.719 6.098 5.672 6.098 8,976,181 +0.37(+6.43%)
Jan 25, 2008 6.120 6.120 5.676 5.730 12,527,675 -0.34(-5.67%)
Jan 24, 2008 5.955 6.129 5.830 6.075 16,465,719 +0.13(+2.11%)
Jan 23, 2008 5.611 6.014 5.561 5.949 18,772,902 +0.20(+3.47%)
Jan 22, 2008 5.344 5.773 5.260 5.750 14,517,568 +0.33(+5.99%)
Jan 21, 2008 5.574 5.674 5.409 5.425 13,660,839 +0.00(+0.00%)
Jan 18, 2008 5.574 5.674 5.409 5.425 13,660,839 -0.01(-0.20%)
Jan 17, 2008 5.375 5.568 5.355 5.435 12,701,033 +0.07(+1.33%)
Jan 16, 2008 5.160 5.461 5.138 5.364 11,621,957 +0.17(+3.34%)
Jan 15, 2008 5.268 5.297 5.143 5.190 8,113,362 -0.13(-2.52%)
Jan 14, 2008 5.305 5.388 5.286 5.325 9,921,171 +0.05(+0.86%)
Jan 11, 2008 5.292 5.316 5.141 5.279 15,472,307 -0.05(-0.85%)
Jan 10, 2008 4.833 5.453 4.833 5.325 20,857,382 +0.54(+11.23%)
Jan 09, 2008 4.659 4.798 4.601 4.787 10,667,291 +0.13(+2.84%)
Jan 08, 2008 4.948 4.959 4.655 4.655 10,509,839 -0.27(-5.42%)
Jan 07, 2008 5.006 5.069 4.855 4.922 12,792,723 -0.09(-1.86%)
Jan 04, 2008 5.208 5.221 4.965 5.015 11,941,596 -0.24(-4.66%)
Jan 03, 2008 5.418 5.420 5.245 5.260 4,789,623 -0.16(-2.96%)
Jan 02, 2008 5.520 5.574 5.411 5.420 6,832,556 -0.12(-2.19%)
Jan 01, 2008 5.492 5.611 5.470 5.542 3,925,304 +0.00(+0.00%)
Dec 31, 2007 5.492 5.611 5.470 5.542 3,925,304 +0.05(+0.91%)
Dec 28, 2007 5.503 5.537 5.427 5.492 2,598,318 +0.02(+0.40%)
Dec 27, 2007 5.450 5.539 5.438 5.470 3,218,068 -0.05(-0.98%)
Dec 26, 2007 5.602 5.602 5.446 5.524 3,614,718 -0.12(-2.07%)
Dec 24, 2007 5.561 5.669 5.561 5.641 2,538,591 +0.03(+0.58%)
Dec 21, 2007 5.620 5.711 5.479 5.609 34,509,620 +0.06(+1.05%)
Dec 20, 2007 5.394 5.550 5.362 5.550 7,119,691 +0.20(+3.77%)
Dec 19, 2007 5.377 5.453 5.292 5.349 12,519,014 -0.05(-0.84%)
Dec 18, 2007 5.492 5.513 5.301 5.394 8,907,092 -0.06(-1.03%)
Dec 17, 2007 5.375 5.500 5.338 5.450 8,128,953 +0.03(+0.56%)
Dec 14, 2007 5.496 5.500 5.392 5.420 5,475,674 -0.10(-1.84%)
Dec 13, 2007 5.643 5.719 5.496 5.522 9,529,643 -0.12(-2.15%)
Dec 12, 2007 5.778 5.860 5.552 5.643 7,063,333 -0.02(-0.27%)
Dec 11, 2007 5.953 5.986 5.639 5.659 8,767,769 -0.30(-5.02%)
Dec 10, 2007 6.003 6.010 5.919 5.958 4,193,973 -0.01(-0.18%)
Dec 07, 2007 5.958 6.042 5.923 5.968 5,617,401 +0.02(+0.36%)
Dec 06, 2007 5.851 5.953 5.732 5.947 9,504,158 +0.15(+2.50%)
Dec 05, 2007 5.851 5.875 5.752 5.802 4,815,887 +0.04(+0.71%)
Dec 04, 2007 5.680 5.797 5.643 5.760 7,123,157 +0.03(+0.49%)
Dec 03, 2007 5.661 5.819 5.659 5.732 5,732,758 +0.02(+0.27%)
Nov 30, 2007 5.648 5.808 5.596 5.717 8,556,376 +0.12(+2.13%)
Nov 29, 2007 5.617 5.665 5.513 5.598 6,147,048 -0.07(-1.26%)
Nov 28, 2007 5.687 5.769 5.643 5.669 11,793,608 +0.06(+1.00%)
Nov 27, 2007 5.648 5.734 5.550 5.613 5,693,227 +0.01(+0.12%)
Nov 26, 2007 5.754 5.808 5.607 5.607 6,765,967 -0.08(-1.33%)
Nov 23, 2007 5.702 5.747 5.637 5.682 2,652,513 +0.04(+0.77%)
Nov 21, 2007 5.509 5.721 5.446 5.639 7,412,397 +0.06(+1.05%)
Nov 20, 2007 5.624 5.845 5.483 5.581 11,904,737 +0.16(+3.04%)
Nov 19, 2007 5.565 5.569 5.392 5.416 6,226,533 -0.22(-3.88%)
Nov 16, 2007 5.635 5.698 5.450 5.635 10,052,682 +0.05(+0.81%)
Nov 15, 2007 5.646 5.721 5.544 5.589 6,398,917 -0.09(-1.56%)
Nov 14, 2007 5.893 5.895 5.656 5.678 5,812,404 -0.20(-3.39%)
Nov 13, 2007 5.665 6.018 5.635 5.877 11,144,705 +0.25(+4.43%)
Nov 12, 2007 5.431 5.817 5.414 5.628 12,136,484 +0.20(+3.71%)
Nov 09, 2007 5.440 5.539 5.325 5.427 10,432,163 -0.10(-1.84%)
Nov 08, 2007 5.496 5.646 5.331 5.529 10,922,137 +0.02(+0.28%)
Nov 07, 2007 5.505 5.604 5.440 5.513 10,324,415 -0.09(-1.55%)
Nov 06, 2007 5.526 5.609 5.479 5.600 7,055,373 +0.10(+1.77%)
Nov 05, 2007 5.500 5.544 5.446 5.503 5,438,659 -0.09(-1.67%)
Nov 02, 2007 5.617 5.646 5.442 5.596 8,087,333 +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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.