Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Republic Services (NY: RSG )

185.19 +3.12 (+1.71%)
Official Closing Price Updated: 7:00 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 (%)
Nov 29, 2002 6.869 6.904 6.808 6.872 486,605 +0.01(+0.09%)
Nov 27, 2002 6.664 6.888 6.639 6.866 599,236 +0.28(+4.27%)
Nov 26, 2002 6.696 6.709 6.504 6.584 1,472,540 -0.19(-2.78%)
Nov 25, 2002 6.824 6.834 6.680 6.773 854,949 -0.02(-0.28%)
Nov 22, 2002 6.722 6.872 6.680 6.792 1,160,094 +0.06(+0.95%)
Nov 21, 2002 6.706 6.795 6.623 6.728 1,551,798 +0.03(+0.48%)
Nov 20, 2002 6.776 6.856 6.632 6.696 1,701,555 -0.13(-1.92%)
Nov 19, 2002 7.064 7.064 6.827 6.827 1,549,504 -0.24(-3.39%)
Nov 18, 2002 7.048 7.112 7.006 7.067 1,389,735 +0.02(+0.27%)
Nov 15, 2002 6.904 7.048 6.878 7.048 1,915,762 +0.14(+2.08%)
Nov 14, 2002 6.885 6.939 6.856 6.904 823,037 +0.03(+0.47%)
Nov 13, 2002 6.808 6.917 6.770 6.872 907,301 +0.01(+0.14%)
Nov 12, 2002 6.840 6.866 6.754 6.862 1,440,002 -0.01(-0.09%)
Nov 11, 2002 6.824 6.885 6.722 6.869 1,074,787 +0.01(+0.19%)
Nov 08, 2002 6.824 6.856 6.728 6.856 830,754 +0.00(+0.00%)
Nov 07, 2002 6.808 6.869 6.683 6.856 1,462,319 +0.02(+0.23%)
Nov 06, 2002 6.712 6.859 6.674 6.840 1,530,106 +0.16(+2.44%)
Nov 05, 2002 6.776 6.776 6.648 6.677 1,176,154 -0.12(-1.79%)
Nov 04, 2002 6.792 6.843 6.754 6.799 1,165,309 +0.03(+0.42%)
Nov 01, 2002 6.562 6.792 6.562 6.770 1,100,025 +0.19(+2.92%)
Oct 31, 2002 6.600 6.744 6.520 6.578 1,486,723 -0.01(-0.10%)
Oct 30, 2002 6.600 6.805 6.568 6.584 2,359,401 -0.03(-0.48%)
Oct 29, 2002 6.552 6.744 6.543 6.616 2,411,545 +0.29(+4.55%)
Oct 28, 2002 6.297 6.450 6.262 6.329 1,415,390 +0.02(+0.25%)
Oct 25, 2002 6.265 6.316 6.140 6.313 1,636,062 +0.03(+0.51%)
Oct 24, 2002 6.233 6.329 6.137 6.281 1,519,260 +0.07(+1.08%)
Oct 23, 2002 6.201 6.233 6.038 6.214 1,175,529 -0.02(-0.26%)
Oct 22, 2002 6.265 6.294 6.185 6.230 1,217,452 -0.05(-0.81%)
Oct 21, 2002 6.265 6.313 6.185 6.281 22,359,248 -0.00(-0.05%)
Oct 18, 2002 6.230 6.335 6.204 6.284 1,968,948 +0.05(+0.87%)
Oct 17, 2002 6.281 6.329 6.185 6.230 1,105,239 +0.03(+0.41%)
Oct 16, 2002 6.297 6.325 6.137 6.204 718,958 -0.19(-3.00%)
Oct 15, 2002 6.361 6.428 6.274 6.396 1,404,544 +0.09(+1.42%)
Oct 14, 2002 6.287 6.319 6.236 6.306 738,772 +0.01(+0.15%)
Oct 11, 2002 6.393 6.393 6.284 6.297 1,389,110 +0.02(+0.31%)
Oct 10, 2002 6.102 6.383 6.092 6.277 1,069,990 +0.16(+2.61%)
Oct 09, 2002 6.105 6.233 6.105 6.118 1,978,751 -0.06(-1.03%)
Oct 08, 2002 6.041 6.281 6.041 6.182 1,522,389 +0.18(+2.93%)
Oct 07, 2002 6.105 6.108 5.996 6.006 874,972 -0.14(-2.34%)
Oct 04, 2002 6.441 6.457 6.118 6.150 952,353 -0.24(-3.70%)
Oct 03, 2002 6.277 6.501 6.265 6.386 3,661,327 +0.11(+1.73%)
Oct 02, 2002 6.313 6.434 6.252 6.277 1,948,925 -0.08(-1.21%)
Oct 01, 2002 6.057 6.383 6.057 6.354 6,695,260 +0.35(+5.74%)
Sep 30, 2002 5.993 6.105 5.942 6.009 8,217,858 -0.03(-0.42%)
Sep 27, 2002 6.089 6.230 5.977 6.035 798,633 -0.08(-1.26%)
Sep 26, 2002 6.130 6.198 5.983 6.111 486,814 -0.02(-0.31%)
Sep 25, 2002 5.993 6.169 5.983 6.130 761,090 +0.17(+2.90%)
Sep 24, 2002 6.070 6.083 5.945 5.958 858,495 -0.11(-1.84%)
Sep 23, 2002 6.076 6.137 6.022 6.070 598,819 -0.00(-0.05%)
Sep 20, 2002 6.073 6.121 6.019 6.073 1,374,926 +0.02(+0.32%)
Sep 19, 2002 6.073 6.201 6.015 6.054 920,650 -0.09(-1.46%)
Sep 18, 2002 6.169 6.201 6.137 6.143 55,397,540 -0.07(-1.13%)
Sep 17, 2002 6.281 6.345 6.172 6.214 706,860 -0.02(-0.36%)
Sep 16, 2002 6.153 6.249 6.099 6.236 497,868 +0.08(+1.35%)
Sep 13, 2002 6.159 6.255 6.137 6.153 953,396 -0.02(-0.26%)
Sep 12, 2002 6.345 6.377 6.118 6.169 1,635,228 -0.21(-3.26%)
Sep 11, 2002 6.377 6.415 6.351 6.377 1,994,186 -0.04(-0.70%)
Sep 10, 2002 6.409 6.472 6.335 6.421 587,138 +0.04(+0.65%)
Sep 09, 2002 6.345 6.425 6.265 6.380 567,949 +0.04(+0.55%)
Sep 06, 2002 6.265 6.377 6.220 6.345 618,216 +0.14(+2.27%)
Sep 05, 2002 6.425 6.549 6.111 6.204 1,733,258 -0.23(-3.58%)
Sep 04, 2002 6.348 6.434 6.233 6.434 939,630 +0.09(+1.46%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.