Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
May 29, 2009 8.446 8.517 8.262 8.465 14,971,199 -0.01(-0.08%)
May 28, 2009 8.513 8.614 8.214 8.472 17,190,794 +0.05(+0.54%)
May 27, 2009 8.528 8.701 8.323 8.426 18,652,610 -0.14(-1.59%)
May 26, 2009 8.318 8.610 8.232 8.562 14,731,572 +0.14(+1.62%)
May 22, 2009 8.422 8.524 8.245 8.426 12,766,189 +0.06(+0.70%)
May 21, 2009 8.037 8.390 7.933 8.368 28,932,224 +0.63(+8.10%)
May 20, 2009 8.022 8.179 7.717 7.741 12,635,422 -0.19(-2.45%)
May 19, 2009 7.739 8.022 7.696 7.936 11,889,419 +0.12(+1.55%)
May 18, 2009 7.780 7.832 7.618 7.815 7,314,382 +0.21(+2.73%)
May 15, 2009 7.609 7.769 7.544 7.607 9,512,286 -0.01(-0.11%)
May 14, 2009 7.648 7.847 7.577 7.616 11,159,974 -0.02(-0.25%)
May 13, 2009 7.685 7.739 7.510 7.635 11,874,144 -0.12(-1.53%)
May 12, 2009 7.927 8.054 7.585 7.754 13,922,536 -0.08(-0.99%)
May 11, 2009 7.763 7.957 7.577 7.832 13,813,927 -0.05(-0.66%)
May 08, 2009 7.981 8.096 7.767 7.884 14,869,436 -0.05(-0.63%)
May 07, 2009 8.323 8.426 7.884 7.933 19,797,336 -0.29(-3.47%)
May 06, 2009 8.325 8.450 8.020 8.219 16,730,799 -0.06(-0.73%)
May 05, 2009 8.366 8.431 8.214 8.279 12,806,968 -0.09(-1.03%)
May 04, 2009 8.225 8.430 8.201 8.366 14,753,671 +0.15(+1.87%)
May 01, 2009 8.253 8.286 8.035 8.212 15,313,675 +0.01(+0.13%)
Apr 30, 2009 8.152 8.356 8.104 8.201 27,302,156 +0.15(+1.88%)
Apr 29, 2009 8.435 8.534 8.035 8.050 19,897,040 -0.40(-4.76%)
Apr 28, 2009 8.238 8.554 8.238 8.452 13,378,625 +0.13(+1.56%)
Apr 27, 2009 8.338 8.597 8.266 8.323 15,980,554 -0.11(-1.36%)
Apr 24, 2009 8.608 8.662 8.405 8.437 14,051,463 -0.10(-1.14%)
Apr 23, 2009 8.593 8.664 8.314 8.534 11,484,964 -0.08(-0.95%)
Apr 22, 2009 8.504 8.869 8.474 8.617 16,486,051 +0.04(+0.48%)
Apr 21, 2009 8.256 8.621 8.256 8.575 11,316,920 +0.23(+2.80%)
Apr 20, 2009 8.346 8.409 8.208 8.342 13,282,566 -0.12(-1.43%)
Apr 17, 2009 8.485 8.545 8.391 8.463 12,864,372 -0.04(-0.48%)
Apr 16, 2009 8.459 8.543 8.303 8.504 14,813,036 +0.11(+1.31%)
Apr 15, 2009 8.359 8.523 8.219 8.394 12,320,350 -0.04(-0.51%)
Apr 14, 2009 8.415 8.511 8.249 8.437 15,694,437 +0.00(+0.03%)
Apr 13, 2009 8.625 8.627 8.359 8.435 11,232,634 -0.14(-1.66%)
Apr 09, 2009 8.452 8.766 8.452 8.578 20,913,708 +0.39(+4.78%)
Apr 08, 2009 7.955 8.186 7.942 8.186 10,197,882 +0.29(+3.72%)
Apr 07, 2009 8.020 8.039 7.760 7.892 13,993,837 -0.24(-3.00%)
Apr 06, 2009 7.927 8.141 7.858 8.137 15,961,199 +0.15(+1.87%)
Apr 03, 2009 8.130 8.130 7.871 7.987 10,347,625 -0.01(-0.14%)
Apr 02, 2009 7.970 8.199 7.944 7.998 15,504,882 +0.16(+1.98%)
Apr 01, 2009 7.642 7.851 7.538 7.843 11,429,563 +0.09(+1.11%)
Mar 31, 2009 7.994 7.994 7.594 7.756 11,836,711 -0.11(-1.43%)
Mar 30, 2009 7.884 7.884 7.686 7.869 10,450,045 -0.06(-0.82%)
Mar 26, 2009 7.566 7.942 7.527 7.933 15,041,038 +0.39(+5.22%)
Mar 25, 2009 7.525 7.756 7.300 7.540 13,222,526 -0.04(-0.48%)
Mar 24, 2009 7.568 7.782 7.516 7.577 10,737,250 -0.06(-0.74%)
Mar 23, 2009 7.454 7.633 7.341 7.633 13,608,963 +0.30(+4.07%)
Mar 20, 2009 7.350 7.497 7.227 7.335 16,843,780 +0.02(+0.24%)
Mar 19, 2009 7.607 7.665 7.205 7.317 13,837,145 -0.05(-0.73%)
Mar 18, 2009 7.077 7.430 7.077 7.371 14,491,367 +0.16(+2.19%)
Mar 17, 2009 7.008 7.242 6.976 7.214 12,748,291 +0.25(+3.54%)
Mar 16, 2009 7.138 7.179 6.967 6.967 10,580,535 -0.17(-2.36%)
Mar 13, 2009 7.129 7.185 6.974 7.136 11,308,519 -0.01(-0.15%)
Mar 12, 2009 6.840 7.164 6.792 7.147 14,480,746 +0.26(+3.83%)
Mar 11, 2009 6.788 6.937 6.701 6.883 13,940,554 +0.12(+1.76%)
Mar 10, 2009 6.500 6.814 6.482 6.764 15,426,420 +0.43(+6.76%)
Mar 09, 2009 6.314 6.524 6.288 6.336 13,477,682 -0.03(-0.48%)
Mar 06, 2009 6.608 6.656 6.215 6.366 15,537,222 -0.19(-2.87%)
Mar 05, 2009 6.593 6.827 6.526 6.554 20,184,022 -0.00(-0.07%)
Mar 04, 2009 6.236 6.654 6.236 6.559 16,018,566 +0.26(+4.15%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.