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 )

187.07 -1.00 (-0.53%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 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 28, 2003 8.138 8.186 8.128 8.135 291,379 -0.03(-0.35%)
Nov 26, 2003 8.119 8.176 8.096 8.163 842,226 +0.10(+1.27%)
Nov 25, 2003 7.965 8.087 7.965 8.061 776,107 +0.04(+0.56%)
Nov 24, 2003 7.885 8.032 7.885 8.016 687,672 +0.10(+1.29%)
Nov 21, 2003 7.927 7.975 7.847 7.914 543,963 +0.05(+0.65%)
Nov 20, 2003 7.885 7.901 7.761 7.863 336,014 -0.03(-0.36%)
Nov 19, 2003 7.825 7.895 7.783 7.892 1,139,445 +0.08(+0.98%)
Nov 18, 2003 7.793 7.888 7.793 7.815 738,981 -0.00(-0.04%)
Nov 17, 2003 7.764 7.818 7.709 7.818 609,664 +0.01(+0.12%)
Nov 14, 2003 7.761 7.863 7.761 7.809 593,604 +0.06(+0.83%)
Nov 13, 2003 7.617 7.786 7.610 7.745 671,194 +0.11(+1.42%)
Nov 12, 2003 7.569 7.633 7.530 7.636 967,371 +0.02(+0.25%)
Nov 11, 2003 7.662 7.671 7.607 7.617 652,214 -0.02(-0.29%)
Nov 10, 2003 7.630 7.649 7.566 7.639 660,974 +0.05(+0.63%)
Nov 07, 2003 7.572 7.620 7.527 7.591 1,327,788 -0.01(-0.17%)
Nov 06, 2003 7.569 7.604 7.463 7.604 1,193,466 +0.02(+0.30%)
Nov 05, 2003 7.553 7.591 7.511 7.582 1,345,726 +0.01(+0.08%)
Nov 04, 2003 7.553 7.601 7.399 7.575 3,332,439 +0.04(+0.55%)
Nov 03, 2003 7.476 7.578 7.476 7.534 582,714 +0.10(+1.38%)
Oct 31, 2003 7.399 7.447 7.390 7.431 1,198,472 -0.04(-0.60%)
Oct 30, 2003 7.447 7.511 7.435 7.476 403,384 +0.00(+0.04%)
Oct 29, 2003 7.335 7.521 7.326 7.473 736,478 +0.06(+0.82%)
Oct 28, 2003 7.438 7.470 7.383 7.412 591,101 -0.03(-0.34%)
Oct 27, 2003 7.463 7.492 7.406 7.438 403,175 -0.03(-0.34%)
Oct 24, 2003 7.438 7.486 7.355 7.463 507,671 +0.03(+0.34%)
Oct 23, 2003 7.403 7.447 7.304 7.438 1,015,343 +0.04(+0.47%)
Oct 22, 2003 7.463 7.479 7.377 7.403 509,548 -0.09(-1.15%)
Oct 21, 2003 7.527 7.527 7.479 7.489 499,537 -0.02(-0.26%)
Oct 20, 2003 7.553 7.572 7.495 7.508 661,183 -0.06(-0.80%)
Oct 17, 2003 7.550 7.591 7.473 7.569 560,232 -0.02(-0.29%)
Oct 16, 2003 7.578 7.594 7.530 7.591 432,167 +0.03(+0.38%)
Oct 15, 2003 7.607 7.610 7.518 7.562 716,872 +0.01(+0.08%)
Oct 14, 2003 7.447 7.578 7.425 7.556 517,683 +0.09(+1.16%)
Oct 13, 2003 7.486 7.511 7.406 7.470 594,438 -0.02(-0.21%)
Oct 10, 2003 7.527 7.556 7.479 7.486 496,408 -0.01(-0.13%)
Oct 09, 2003 7.505 7.575 7.486 7.495 632,191 +0.05(+0.64%)
Oct 08, 2003 7.479 7.508 7.479 7.447 1,962,065 +0.03(+0.39%)
Oct 07, 2003 7.348 7.447 7.348 7.419 770,893 +0.07(+0.96%)
Oct 06, 2003 7.176 7.383 7.160 7.348 1,125,471 +0.14(+2.00%)
Oct 03, 2003 7.115 7.236 7.096 7.204 2,011,289 +0.05(+0.67%)
Oct 02, 2003 7.157 7.160 7.121 7.157 2,187,326 -0.04(-0.49%)
Oct 01, 2003 7.195 7.224 7.166 7.192 1,535,321 -0.04(-0.62%)
Sep 30, 2003 7.358 7.371 7.236 7.236 1,142,574 -0.08(-1.14%)
Sep 29, 2003 7.220 7.351 7.217 7.320 805,725 +0.15(+2.14%)
Sep 26, 2003 7.256 7.272 7.136 7.166 931,913 -0.12(-1.67%)
Sep 25, 2003 7.358 7.403 7.288 7.288 889,364 -0.03(-0.35%)
Sep 24, 2003 7.304 7.358 7.304 7.313 1,028,066 -0.06(-0.82%)
Sep 23, 2003 7.377 7.463 7.288 7.374 934,416 -0.00(-0.04%)
Sep 22, 2003 7.323 7.399 7.294 7.377 1,127,974 +0.04(+0.48%)
Sep 19, 2003 7.431 7.463 7.335 7.342 1,916,387 -0.05(-0.69%)
Sep 18, 2003 7.176 7.422 7.176 7.393 1,750,779 +0.24(+3.30%)
Sep 17, 2003 7.144 7.217 7.144 7.157 980,928 -0.02(-0.31%)
Sep 16, 2003 7.109 7.188 7.086 7.179 1,388,484 +0.12(+1.63%)
Sep 15, 2003 7.121 7.128 7.000 7.064 1,518,635 -0.03(-0.36%)
Sep 12, 2003 7.128 7.128 6.958 7.089 2,425,311 -0.04(-0.54%)
Sep 11, 2003 7.192 7.192 7.093 7.128 1,942,042 -0.02(-0.31%)
Sep 10, 2003 7.256 7.259 7.150 7.150 1,433,536 -0.13(-1.84%)
Sep 09, 2003 7.364 7.393 7.240 7.284 1,168,646 -0.11(-1.51%)
Sep 08, 2003 7.335 7.412 7.332 7.396 885,192 +0.07(+0.92%)
Sep 05, 2003 7.335 7.367 7.236 7.329 1,361,995 -0.00(-0.04%)
Sep 04, 2003 7.288 7.428 7.275 7.332 1,726,375 +0.07(+0.92%)
Sep 03, 2003 7.224 7.288 7.192 7.265 2,698,335 +0.03(+0.35%)
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.