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 (%)
Feb 27, 2004 8.384 8.425 8.323 8.387 1,028,275 +0.00(+0.04%)
Feb 26, 2004 8.374 8.384 8.314 8.384 823,871 +0.01(+0.11%)
Feb 25, 2004 8.352 8.406 8.282 8.374 1,037,452 +0.02(+0.27%)
Feb 24, 2004 8.486 8.486 8.346 8.352 820,534 -0.14(-1.62%)
Feb 23, 2004 8.550 8.550 8.374 8.489 760,047 -0.05(-0.60%)
Feb 20, 2004 8.486 8.592 8.406 8.540 858,077 +0.02(+0.26%)
Feb 19, 2004 8.598 8.627 8.502 8.518 831,797 -0.05(-0.60%)
Feb 18, 2004 8.496 8.630 8.467 8.569 913,558 +0.05(+0.64%)
Feb 17, 2004 8.438 8.566 8.374 8.515 705,400 +0.19(+2.30%)
Feb 13, 2004 8.441 8.445 8.310 8.323 528,320 -0.11(-1.25%)
Feb 12, 2004 8.438 8.467 8.390 8.429 1,125,054 -0.01(-0.11%)
Feb 11, 2004 8.374 8.438 8.237 8.438 1,401,207 +0.01(+0.15%)
Feb 10, 2004 8.310 8.425 8.310 8.425 1,307,557 +0.05(+0.61%)
Feb 09, 2004 8.310 8.406 8.310 8.374 557,521 +0.03(+0.38%)
Feb 06, 2004 8.310 8.390 8.278 8.342 943,176 -0.02(-0.23%)
Feb 05, 2004 8.246 8.393 8.246 8.361 1,545,958 +0.23(+2.83%)
Feb 04, 2004 8.103 8.131 8.035 8.131 929,827 +0.05(+0.67%)
Feb 03, 2004 8.023 8.090 8.000 8.077 1,462,945 +0.06(+0.80%)
Feb 02, 2004 7.911 8.039 7.892 8.013 993,443 +0.04(+0.48%)
Jan 30, 2004 7.936 7.975 7.831 7.975 703,523 +0.04(+0.48%)
Jan 29, 2004 8.023 8.042 7.879 7.936 1,387,650 -0.07(-0.92%)
Jan 28, 2004 7.991 8.023 7.965 8.010 882,898 +0.04(+0.52%)
Jan 27, 2004 8.087 8.173 7.863 7.968 1,716,364 -0.20(-2.43%)
Jan 26, 2004 8.135 8.198 8.103 8.167 520,603 +0.01(+0.16%)
Jan 23, 2004 8.151 8.198 8.144 8.154 658,471 -0.03(-0.35%)
Jan 22, 2004 8.128 8.208 8.128 8.183 1,103,153 +0.10(+1.19%)
Jan 21, 2004 8.087 8.103 8.058 8.087 1,057,267 +0.00(+0.00%)
Jan 20, 2004 8.087 8.109 8.055 8.087 825,123 +0.00(+0.04%)
Jan 16, 2004 8.151 8.157 8.045 8.083 1,066,235 -0.07(-0.82%)
Jan 15, 2004 8.205 8.221 8.103 8.151 1,031,612 -0.05(-0.58%)
Jan 14, 2004 8.246 8.275 8.141 8.198 975,714 -0.07(-0.85%)
Jan 13, 2004 8.285 8.288 8.237 8.269 842,643 -0.03(-0.38%)
Jan 12, 2004 8.282 8.317 8.214 8.301 753,581 +0.05(+0.62%)
Jan 09, 2004 8.342 8.358 8.250 8.250 794,253 -0.12(-1.41%)
Jan 08, 2004 8.342 8.346 8.342 8.368 1,102,110 +0.06(+0.77%)
Jan 07, 2004 8.167 8.320 8.167 8.304 922,110 +0.10(+1.17%)
Jan 06, 2004 8.278 8.326 8.167 8.208 1,060,812 -0.10(-1.23%)
Jan 05, 2004 8.342 8.384 8.269 8.310 646,374 -0.02(-0.19%)
Jan 02, 2004 8.192 8.368 8.192 8.326 821,994 +0.13(+1.64%)
Dec 31, 2003 8.246 8.304 8.176 8.192 774,022 -0.01(-0.08%)
Dec 30, 2003 8.298 8.298 8.173 8.198 723,546 -0.07(-0.89%)
Dec 29, 2003 8.167 8.298 8.131 8.272 622,179 +0.13(+1.65%)
Dec 26, 2003 8.167 8.211 8.138 8.138 180,417 -0.05(-0.62%)
Dec 24, 2003 8.214 8.262 8.163 8.189 200,023 -0.03(-0.31%)
Dec 23, 2003 8.246 8.269 8.160 8.214 784,868 -0.03(-0.39%)
Dec 22, 2003 8.230 8.307 8.230 8.246 1,232,678 +0.04(+0.51%)
Dec 19, 2003 8.151 8.266 8.151 8.205 1,208,066 -0.01(-0.12%)
Dec 18, 2003 7.991 8.262 7.981 8.214 1,022,017 +0.23(+2.84%)
Dec 17, 2003 8.103 8.106 7.956 7.988 1,420,604 -0.12(-1.42%)
Dec 16, 2003 7.575 8.214 7.479 8.103 3,816,506 -0.06(-0.78%)
Dec 15, 2003 8.135 8.167 8.135 8.167 1,047,046 +0.00(+0.04%)
Dec 12, 2003 8.167 8.170 8.112 8.163 717,915 -0.00(-0.04%)
Dec 11, 2003 8.173 8.189 8.119 8.167 583,384 +0.03(+0.31%)
Dec 10, 2003 8.183 8.198 8.122 8.141 568,784 -0.03(-0.31%)
Dec 09, 2003 8.214 8.214 8.147 8.167 957,359 -0.13(-1.54%)
Dec 08, 2003 8.151 8.317 8.151 8.294 942,342 +0.11(+1.37%)
Dec 05, 2003 8.253 8.259 8.186 8.183 518,100 -0.02(-0.27%)
Dec 04, 2003 8.230 8.262 8.173 8.205 1,091,473 -0.03(-0.31%)
Dec 03, 2003 8.272 8.326 8.230 8.230 1,159,886 -0.05(-0.66%)
Dec 02, 2003 8.230 8.230 8.230 8.285 818,865 +0.01(+0.08%)
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.