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 (%)
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%)
Sep 01, 2009 10.05 10.15 9.791 9.800 11,264,044 -0.31(-3.04%)
Aug 31, 2009 10.23 10.23 10.02 10.11 7,710,560 -0.11(-1.06%)
Aug 28, 2009 10.20 10.25 10.08 10.22 8,283,914 +0.10(+1.01%)
Aug 27, 2009 10.03 10.13 9.915 10.11 6,067,402 +0.09(+0.86%)
Aug 26, 2009 10.15 10.25 10.01 10.03 7,436,838 -0.14(-1.34%)
Aug 25, 2009 10.02 10.25 9.973 10.16 7,477,984 +0.20(+2.00%)
Aug 24, 2009 10.17 10.19 9.956 9.965 5,802,857 -0.18(-1.75%)
Aug 21, 2009 9.943 10.20 9.943 10.14 10,238,729 +0.09(+0.86%)
Aug 20, 2009 9.902 10.08 9.839 10.06 15,070,471 +0.38(+3.94%)
Aug 19, 2009 9.401 9.700 9.377 9.674 8,698,039 +0.23(+2.48%)
Aug 18, 2009 9.603 9.627 9.345 9.440 7,414,265 -0.08(-0.89%)
Aug 17, 2009 9.512 9.579 9.401 9.525 7,681,154 -0.10(-1.01%)
Aug 14, 2009 9.722 9.833 9.570 9.622 5,699,032 -0.18(-1.79%)
Aug 13, 2009 9.737 9.848 9.622 9.798 6,910,034 +0.03(+0.27%)
Aug 12, 2009 9.670 9.859 9.631 9.772 6,317,356 +0.14(+1.46%)
Aug 11, 2009 9.640 9.724 9.557 9.631 6,438,365 -0.01(-0.09%)
Aug 10, 2009 9.861 9.861 9.566 9.640 6,576,220 -0.22(-2.22%)
Aug 07, 2009 9.709 9.958 9.575 9.859 10,992,273 +0.33(+3.46%)
Aug 06, 2009 9.514 9.705 9.286 9.529 14,249,673 +0.31(+3.31%)
Aug 05, 2009 9.168 9.254 9.024 9.224 14,164,693 +0.09(+1.00%)
Aug 04, 2009 9.458 9.501 9.096 9.133 15,834,545 -0.34(-3.61%)
Aug 03, 2009 9.362 9.479 9.224 9.475 9,787,649 -0.08(-0.79%)
Jul 31, 2009 9.622 9.726 9.542 9.551 6,193,306 -0.06(-0.61%)
Jul 30, 2009 9.703 9.915 9.599 9.609 6,834,314 -0.01(-0.14%)
Jul 29, 2009 9.525 9.696 9.521 9.622 6,676,257 +0.05(+0.52%)
Jul 28, 2009 9.494 9.642 9.449 9.573 10,101,238 +0.02(+0.25%)
Jul 27, 2009 9.575 9.640 9.408 9.549 5,647,592 -0.09(-0.97%)
Jul 24, 2009 9.471 9.661 9.410 9.642 7,204,248 +0.11(+1.11%)
Jul 23, 2009 9.481 9.687 9.419 9.536 11,226,350 +0.02(+0.20%)
Jul 22, 2009 9.330 9.642 9.330 9.516 8,773,851 +0.11(+1.13%)
Jul 21, 2009 9.419 9.486 9.252 9.410 10,857,754 -0.06(-0.66%)
Jul 20, 2009 9.382 9.492 9.252 9.473 11,512,106 +0.06(+0.67%)
Jul 17, 2009 9.477 9.477 9.337 9.410 8,928,691 -0.04(-0.46%)
Jul 16, 2009 9.299 9.473 9.258 9.453 8,920,967 +0.10(+1.11%)
Jul 15, 2009 9.102 9.351 9.021 9.349 14,518,495 +0.28(+3.11%)
Jul 14, 2009 8.955 9.087 8.901 9.068 11,218,307 +0.05(+0.58%)
Jul 13, 2009 8.944 9.033 8.721 9.016 11,982,737 +0.16(+1.86%)
Jul 10, 2009 8.879 8.957 8.758 8.851 13,520,580 -0.07(-0.78%)
Jul 09, 2009 8.957 9.070 8.834 8.920 19,108,520 +0.13(+1.50%)
Jul 08, 2009 8.454 8.825 8.437 8.788 19,023,908 +0.36(+4.30%)
Jul 07, 2009 8.400 8.454 8.335 8.426 13,849,728 +0.06(+0.67%)
Jul 06, 2009 8.179 8.389 8.129 8.370 9,419,593 +0.16(+1.93%)
Jul 02, 2009 8.268 8.346 8.177 8.212 8,007,289 -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 Burlingame.com & California Media Partners, LLC. All rights reserved.