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:
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 (%)
Nov 30, 2009 9.581 9.657 9.427 9.531 9,689,379 -0.07(-0.70%)
Nov 27, 2009 9.508 9.742 9.375 9.599 2,846,666 -0.14(-1.40%)
Nov 25, 2009 9.492 9.752 9.492 9.735 7,045,591 +0.14(+1.45%)
Nov 24, 2009 9.599 9.646 9.525 9.596 7,212,849 +0.07(+0.75%)
Nov 23, 2009 9.557 9.692 9.503 9.525 9,886,975 +0.03(+0.32%)
Nov 20, 2009 9.726 9.742 9.473 9.494 14,451,279 -0.23(-2.32%)
Nov 19, 2009 9.796 9.859 9.631 9.720 18,066,196 -0.26(-2.65%)
Nov 18, 2009 9.880 10.04 9.850 9.984 8,315,531 +0.10(+1.05%)
Nov 17, 2009 10.02 10.09 9.763 9.880 8,659,325 -0.14(-1.41%)
Nov 16, 2009 9.993 10.09 9.945 10.02 5,511,135 +0.05(+0.50%)
Nov 13, 2009 9.947 10.06 9.869 9.971 5,272,513 +0.05(+0.46%)
Nov 12, 2009 10.17 10.23 9.911 9.926 7,872,082 -0.20(-2.01%)
Nov 11, 2009 10.14 10.26 10.06 10.13 6,622,372 +0.10(+0.95%)
Nov 10, 2009 10.03 10.08 9.989 10.03 8,386,849 +0.00(+0.04%)
Nov 09, 2009 9.967 10.07 9.876 10.03 6,029,745 +0.14(+1.45%)
Nov 06, 2009 9.867 9.937 9.655 9.887 6,969,719 +0.02(+0.18%)
Nov 05, 2009 9.757 9.939 9.664 9.869 9,827,949 +0.14(+1.47%)
Nov 04, 2009 9.902 9.952 9.694 9.726 7,291,692 -0.08(-0.82%)
Nov 03, 2009 9.661 9.811 9.529 9.807 7,510,639 +0.10(+1.03%)
Nov 02, 2009 9.599 9.800 9.551 9.707 9,379,642 +0.17(+1.77%)
Oct 30, 2009 9.605 9.807 9.508 9.538 10,874,531 -0.13(-1.32%)
Oct 29, 2009 9.544 9.716 9.477 9.666 5,730,206 +0.18(+1.85%)
Oct 28, 2009 9.783 9.839 9.484 9.490 9,871,766 -0.27(-2.80%)
Oct 27, 2009 9.947 10.04 9.716 9.763 10,571,356 -0.19(-1.94%)
Oct 26, 2009 9.980 10.19 9.947 9.956 6,626,894 -0.04(-0.39%)
Oct 23, 2009 10.01 10.14 9.911 9.995 4,881,829 -0.10(-0.95%)
Oct 22, 2009 9.887 10.18 9.882 10.09 7,591,093 +0.25(+2.58%)
Oct 21, 2009 9.893 10.10 9.835 9.837 7,610,025 -0.11(-1.07%)
Oct 20, 2009 9.906 10.07 9.889 9.943 4,577,192 -0.13(-1.27%)
Oct 19, 2009 9.952 10.10 9.848 10.07 6,205,465 +0.16(+1.64%)
Oct 16, 2009 9.811 10.02 9.670 9.908 9,334,063 +0.06(+0.62%)
Oct 15, 2009 9.976 10.06 9.791 9.848 10,394,469 -0.20(-2.03%)
Oct 14, 2009 10.01 10.12 9.960 10.05 9,116,898 +0.07(+0.65%)
Oct 13, 2009 9.861 10.07 9.807 9.986 8,363,104 +0.11(+1.07%)
Oct 12, 2009 9.893 9.960 9.789 9.880 11,362,378 +0.08(+0.86%)
Oct 09, 2009 10.13 10.17 9.729 9.796 25,708,840 -0.39(-3.81%)
Oct 08, 2009 10.71 10.94 10.12 10.18 26,188,842 -0.28(-2.71%)
Oct 07, 2009 10.45 10.54 10.32 10.47 7,964,224 -0.03(-0.33%)
Oct 06, 2009 10.15 10.50 10.12 10.50 10,699,300 +0.41(+4.04%)
Oct 05, 2009 10.13 10.14 9.967 10.09 7,161,635 +0.12(+1.24%)
Oct 02, 2009 10.11 10.16 9.947 9.971 8,534,546 -0.13(-1.25%)
Oct 01, 2009 10.35 10.37 10.09 10.10 9,972,556 -0.26(-2.47%)
Sep 30, 2009 10.47 10.47 10.22 10.35 5,667,434 -0.07(-0.67%)
Sep 29, 2009 10.41 10.53 10.35 10.42 6,536,893 -0.02(-0.17%)
Sep 28, 2009 10.16 10.45 10.16 10.44 5,144,486 +0.25(+2.42%)
Sep 25, 2009 10.25 10.30 10.13 10.19 7,048,457 -0.04(-0.40%)
Sep 24, 2009 10.23 10.30 10.17 10.23 3,436,068 +0.01(+0.13%)
Sep 23, 2009 10.46 10.46 10.22 10.22 5,106,894 -0.18(-1.75%)
Sep 22, 2009 10.40 10.51 10.33 10.40 6,021,015 +0.02(+0.19%)
Sep 21, 2009 10.19 10.40 10.16 10.38 7,177,554 +0.11(+1.10%)
Sep 18, 2009 10.34 10.35 10.21 10.27 8,196,132 +0.00(+0.02%)
Sep 17, 2009 10.38 10.45 10.25 10.27 8,905,205 -0.13(-1.27%)
Sep 16, 2009 10.26 10.40 10.20 10.40 6,604,732 +0.12(+1.16%)
Sep 15, 2009 10.30 10.39 10.12 10.28 6,945,725 -0.02(-0.17%)
Sep 14, 2009 10.03 10.31 10.02 10.30 5,435,494 +0.21(+2.08%)
Sep 11, 2009 10.19 10.28 10.04 10.09 5,649,152 -0.13(-1.27%)
Sep 10, 2009 10.30 10.33 10.11 10.22 6,824,984 -0.08(-0.76%)
Sep 09, 2009 10.08 10.32 10.04 10.30 9,397,772 +0.23(+2.24%)
Sep 08, 2009 10.23 10.26 9.989 10.07 7,325,077 -0.11(-1.11%)
Sep 04, 2009 10.13 10.28 9.956 10.18 5,836,361 +0.11(+1.05%)
Sep 03, 2009 9.839 10.09 9.839 10.08 9,181,225 +0.28(+2.85%)
Sep 02, 2009 9.761 9.837 9.681 9.798 8,014,441 -0.00(-0.02%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.