Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Ross Stores (NQ: ROST )

139.76 -0.08 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 30, 2009 8.428 8.499 8.298 8.365 8,884,291 -0.08(-0.97%)
Jun 29, 2009 8.313 8.510 8.252 8.447 7,077,734 +0.14(+1.64%)
Jun 26, 2009 8.380 8.458 8.298 8.311 13,922,303 -0.10(-1.21%)
Jun 25, 2009 8.497 8.571 8.209 8.413 11,933,627 +0.19(+2.35%)
Jun 24, 2009 8.267 8.374 8.176 8.220 8,018,242 -0.02(-0.29%)
Jun 23, 2009 8.443 8.523 8.235 8.244 9,242,508 -0.21(-2.49%)
Jun 22, 2009 8.211 8.530 8.209 8.454 10,412,475 +0.08(+0.91%)
Jun 19, 2009 8.530 8.530 8.376 8.378 10,307,989 -0.06(-0.74%)
Jun 18, 2009 8.465 8.547 8.343 8.441 7,197,917 -0.04(-0.49%)
Jun 17, 2009 8.356 8.523 8.218 8.482 10,526,789 +0.23(+2.81%)
Jun 16, 2009 8.515 8.521 8.209 8.250 12,581,725 -0.21(-2.53%)
Jun 15, 2009 8.430 8.476 8.237 8.465 12,051,494 -0.08(-0.94%)
Jun 12, 2009 8.391 8.549 8.241 8.545 9,070,988 +0.13(+1.52%)
Jun 11, 2009 8.623 8.658 8.410 8.417 9,923,295 -0.17(-1.94%)
Jun 10, 2009 8.688 8.720 8.404 8.584 12,534,879 -0.06(-0.65%)
Jun 09, 2009 8.614 8.775 8.528 8.640 6,860,175 +0.03(+0.30%)
Jun 08, 2009 8.545 8.668 8.378 8.614 7,803,821 +0.08(+0.99%)
Jun 05, 2009 8.560 8.627 8.306 8.530 12,444,592 +0.05(+0.59%)
Jun 04, 2009 8.538 8.543 8.330 8.480 14,442,460 -0.22(-2.56%)
Jun 03, 2009 8.712 8.837 8.640 8.703 19,164,574 -0.03(-0.40%)
Jun 02, 2009 8.619 8.848 8.547 8.738 15,308,172 +0.09(+1.03%)
Jun 01, 2009 8.541 8.729 8.478 8.649 14,166,505 +0.16(+1.92%)
May 29, 2009 8.467 8.538 8.283 8.486 14,933,901 -0.01(-0.08%)
May 28, 2009 8.534 8.636 8.235 8.493 17,147,966 +0.05(+0.54%)
May 27, 2009 8.549 8.723 8.343 8.447 18,606,140 -0.14(-1.59%)
May 26, 2009 8.339 8.632 8.252 8.584 14,694,872 +0.14(+1.62%)
May 22, 2009 8.443 8.545 8.265 8.447 12,734,385 +0.06(+0.70%)
May 21, 2009 8.057 8.410 7.953 8.389 28,860,144 +0.63(+8.10%)
May 20, 2009 8.042 8.199 7.737 7.760 12,603,943 -0.20(-2.45%)
May 19, 2009 7.758 8.042 7.715 7.955 11,859,800 +0.12(+1.55%)
May 18, 2009 7.799 7.851 7.637 7.834 7,296,160 +0.21(+2.73%)
May 15, 2009 7.628 7.789 7.563 7.626 9,488,588 -0.01(-0.11%)
May 14, 2009 7.667 7.867 7.596 7.635 11,132,171 -0.02(-0.25%)
May 13, 2009 7.704 7.758 7.528 7.654 11,844,563 -0.12(-1.53%)
May 12, 2009 7.947 8.075 7.604 7.773 13,887,851 -0.08(-0.99%)
May 11, 2009 7.782 7.977 7.596 7.851 13,779,513 -0.05(-0.66%)
May 08, 2009 8.001 8.116 7.786 7.903 14,832,392 -0.05(-0.63%)
May 07, 2009 8.343 8.447 7.903 7.953 19,748,014 -0.29(-3.47%)
May 06, 2009 8.345 8.471 8.040 8.239 16,689,118 -0.06(-0.73%)
May 05, 2009 8.387 8.452 8.235 8.300 12,775,062 -0.09(-1.03%)
May 04, 2009 8.246 8.451 8.222 8.387 14,716,915 +0.15(+1.87%)
May 01, 2009 8.274 8.306 8.055 8.233 15,275,525 +0.01(+0.13%)
Apr 30, 2009 8.172 8.377 8.124 8.222 27,234,138 +0.15(+1.88%)
Apr 29, 2009 8.456 8.556 8.055 8.070 19,847,470 -0.40(-4.76%)
Apr 28, 2009 8.259 8.575 8.259 8.473 13,345,295 +0.13(+1.56%)
Apr 27, 2009 8.358 8.619 8.287 8.343 15,940,742 -0.11(-1.36%)
Apr 24, 2009 8.629 8.684 8.426 8.458 14,016,457 -0.10(-1.14%)
Apr 23, 2009 8.614 8.686 8.335 8.556 11,456,352 -0.08(-0.95%)
Apr 22, 2009 8.525 8.892 8.495 8.638 16,444,980 +0.04(+0.48%)
Apr 21, 2009 8.276 8.642 8.276 8.597 11,288,726 +0.23(+2.80%)
Apr 20, 2009 8.367 8.430 8.228 8.363 13,249,476 -0.12(-1.43%)
Apr 17, 2009 8.506 8.567 8.412 8.484 12,832,323 -0.04(-0.48%)
Apr 16, 2009 8.480 8.564 8.324 8.525 14,776,133 +0.11(+1.31%)
Apr 15, 2009 8.380 8.545 8.239 8.415 12,289,656 -0.04(-0.51%)
Apr 14, 2009 8.437 8.532 8.270 8.458 15,655,337 +0.00(+0.03%)
Apr 13, 2009 8.647 8.649 8.380 8.456 11,204,651 -0.14(-1.66%)
Apr 09, 2009 8.473 8.788 8.473 8.599 20,861,608 +0.39(+4.78%)
Apr 08, 2009 7.975 8.207 7.962 8.207 10,172,476 +0.29(+3.73%)
Apr 07, 2009 8.040 8.059 7.780 7.912 13,958,974 -0.24(-3.00%)
Apr 06, 2009 7.947 8.161 7.877 8.157 15,921,435 +0.15(+1.87%)
Apr 03, 2009 8.150 8.150 7.890 8.007 10,321,847 -0.01(-0.14%)
Apr 02, 2009 7.990 8.220 7.964 8.018 15,466,255 +0.16(+1.98%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.