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

Stericycle (NQ: SRCL )

59.11 -0.09 (-0.15%)
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 31, 2002 8.005 8.113 7.960 8.092 1,239,400 +0.13(+1.63%)
Dec 30, 2002 7.950 8.020 7.775 7.963 583,000 +0.09(+1.18%)
Dec 27, 2002 7.890 7.992 7.810 7.870 332,600 -0.06(-0.79%)
Dec 26, 2002 7.925 8.018 7.857 7.933 455,400 +0.04(+0.54%)
Dec 24, 2002 8.005 8.012 7.860 7.890 178,400 -0.11(-1.41%)
Dec 23, 2002 7.995 8.020 7.940 8.002 656,000 -0.01(-0.09%)
Dec 20, 2002 7.995 8.075 7.890 8.010 901,200 +0.06(+0.72%)
Dec 19, 2002 7.982 8.012 7.880 7.952 612,600 -0.01(-0.13%)
Dec 18, 2002 7.997 8.043 7.875 7.963 1,017,800 +0.04(+0.44%)
Dec 17, 2002 8.072 8.075 7.897 7.928 801,400 -0.17(-2.16%)
Dec 16, 2002 8.000 8.190 8.000 8.102 1,552,200 +0.10(+1.31%)
Dec 13, 2002 7.690 8.050 7.638 7.997 2,465,000 +0.05(+0.66%)
Dec 12, 2002 7.867 8.000 7.652 7.945 1,318,200 +0.10(+1.31%)
Dec 11, 2002 7.862 7.888 7.707 7.843 791,600 +0.00(+0.06%)
Dec 10, 2002 7.865 7.992 7.690 7.838 1,194,000 -0.00(-0.06%)
Dec 09, 2002 8.005 8.143 7.737 7.843 799,600 -0.26(-3.24%)
Dec 06, 2002 7.995 8.172 7.973 8.105 409,600 +0.11(+1.31%)
Dec 05, 2002 8.135 8.345 7.950 8.000 593,800 -0.18(-2.17%)
Dec 04, 2002 7.940 8.290 7.822 8.178 637,200 +0.17(+2.06%)
Dec 03, 2002 8.127 8.213 7.955 8.012 890,800 -0.14(-1.66%)
Dec 02, 2002 8.332 8.357 7.940 8.148 1,351,600 -0.18(-2.19%)
Nov 29, 2002 8.438 8.475 8.248 8.330 315,200 -0.15(-1.80%)
Nov 27, 2002 8.357 8.498 8.252 8.482 639,600 +0.15(+1.77%)
Nov 26, 2002 8.595 8.715 8.248 8.335 1,420,000 -0.26(-3.03%)
Nov 25, 2002 8.527 8.695 8.525 8.595 1,241,600 +0.07(+0.79%)
Nov 22, 2002 8.625 8.725 8.375 8.527 853,000 -0.13(-1.47%)
Nov 21, 2002 8.600 8.775 8.515 8.655 1,079,800 +0.09(+1.11%)
Nov 20, 2002 8.352 8.602 8.283 8.560 751,200 +0.25(+2.98%)
Nov 19, 2002 8.335 8.473 8.100 8.312 806,600 +0.04(+0.42%)
Nov 18, 2002 8.602 8.637 8.210 8.277 1,808,200 -0.32(-3.78%)
Nov 15, 2002 8.640 8.738 8.488 8.602 2,942,200 -0.16(-1.83%)
Nov 14, 2002 9.053 9.238 8.727 8.762 1,250,000 -0.39(-4.21%)
Nov 13, 2002 9.148 9.193 8.912 9.148 798,200 -0.00(-0.03%)
Nov 12, 2002 9.135 9.312 9.033 9.150 925,400 +0.00(+0.03%)
Nov 11, 2002 9.010 9.185 8.965 9.148 837,600 +0.15(+1.64%)
Nov 08, 2002 8.707 9.095 8.665 9.000 870,400 +0.27(+3.03%)
Nov 07, 2002 8.810 8.816 8.643 8.735 1,348,600 -0.08(-0.88%)
Nov 06, 2002 9.125 9.125 8.793 8.812 1,483,400 -0.30(-3.35%)
Nov 05, 2002 9.245 9.262 9.012 9.117 879,000 -0.14(-1.54%)
Nov 04, 2002 9.287 9.560 9.220 9.260 1,073,800 +0.13(+1.40%)
Nov 01, 2002 8.150 9.200 8.088 9.133 2,960,600 +0.81(+9.70%)
Oct 31, 2002 8.800 9.477 8.150 8.325 4,647,200 -0.53(-5.99%)
Oct 30, 2002 9.190 9.250 8.800 8.855 1,017,600 -0.23(-2.56%)
Oct 29, 2002 8.883 9.245 8.783 9.088 583,200 +0.22(+2.54%)
Oct 28, 2002 8.842 9.070 8.812 8.863 874,000 +0.14(+1.61%)
Oct 25, 2002 9.037 9.085 8.550 8.723 681,400 -0.32(-3.57%)
Oct 24, 2002 9.117 9.488 9.045 9.046 1,165,600 -0.06(-0.69%)
Oct 23, 2002 8.925 9.215 8.790 9.108 631,570 +0.20(+2.25%)
Oct 22, 2002 8.800 9.318 8.375 8.908 962,400 -0.09(-1.05%)
Oct 21, 2002 8.550 9.000 8.482 9.002 671,400 +0.38(+4.37%)
Oct 18, 2002 8.502 8.777 8.377 8.626 635,800 +0.08(+0.97%)
Oct 17, 2002 8.550 8.620 8.338 8.543 446,800 +0.22(+2.67%)
Oct 16, 2002 8.545 8.547 8.225 8.320 43,240,000 -0.20(-2.29%)
Oct 15, 2002 8.355 8.595 8.322 8.515 573,200 +0.28(+3.43%)
Oct 14, 2002 8.670 8.672 8.137 8.232 531,224 -0.29(-3.35%)
Oct 11, 2002 8.125 8.660 8.125 8.518 738,738 +0.48(+5.95%)
Oct 10, 2002 7.775 8.120 7.758 8.040 867,870 +0.29(+3.71%)
Oct 09, 2002 8.085 8.325 7.745 7.753 807,546 -0.36(-4.44%)
Oct 08, 2002 7.857 8.182 7.690 8.113 1,061,200 +0.19(+2.37%)
Oct 07, 2002 8.238 8.328 7.862 7.925 944,200 -0.31(-3.80%)
Oct 04, 2002 8.463 8.625 8.165 8.238 1,094,000 -0.25(-2.91%)
Oct 03, 2002 8.527 8.787 8.465 8.485 659,800 -0.04(-0.50%)
Oct 02, 2002 8.662 8.787 8.512 8.527 784,600 -0.15(-1.73%)
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.