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 )

201.39 +0.48 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 31, 2002 6.492 6.562 6.412 6.437 1,092,682 -0.04(-0.61%)
May 28, 2002 6.354 6.477 6.323 6.477 2,283,334 +0.23(+3.68%)
May 27, 2002 6.336 6.348 6.210 6.247 560,601 +0.00(+0.00%)
May 24, 2002 6.336 6.348 6.210 6.247 518,365 -0.12(-1.88%)
May 23, 2002 6.155 6.385 6.140 6.366 822,723 +0.23(+3.74%)
May 22, 2002 6.339 6.339 6.088 6.137 1,573,820 -0.18(-2.81%)
May 21, 2002 6.369 6.388 6.308 6.314 1,428,172 -0.04(-0.63%)
May 20, 2002 6.385 6.385 6.284 6.354 1,417,940 -0.03(-0.48%)
May 17, 2002 6.323 6.385 6.216 6.385 1,998,570 +0.09(+1.36%)
May 16, 2002 6.415 6.504 6.277 6.299 2,858,958 -0.10(-1.53%)
May 15, 2002 6.296 6.431 6.293 6.397 1,071,129 +0.07(+1.16%)
May 14, 2002 6.277 6.360 6.183 6.323 1,859,237 +0.10(+1.62%)
May 13, 2002 6.167 6.265 6.124 6.222 844,929 +0.06(+0.89%)
May 10, 2002 6.026 6.247 6.017 6.167 1,071,129 +0.14(+2.34%)
May 09, 2002 5.984 6.140 5.984 6.026 645,072 -0.03(-0.56%)
May 08, 2002 5.971 6.063 5.852 6.060 750,879 +0.11(+1.90%)
May 07, 2002 5.895 5.965 5.821 5.947 474,388 +0.02(+0.26%)
May 06, 2002 5.987 6.045 5.916 5.931 755,015 -0.04(-0.67%)
May 03, 2002 5.971 5.996 5.941 5.971 1,004,945 +0.00(+0.00%)
May 02, 2002 5.956 6.048 5.938 5.971 776,133 +0.03(+0.52%)
May 01, 2002 6.032 6.032 5.922 5.941 1,388,114 -0.12(-2.02%)
Apr 30, 2002 5.849 6.155 5.803 6.063 2,592,481 +0.31(+5.32%)
Apr 29, 2002 5.818 5.837 5.726 5.757 330,700 -0.06(-1.05%)
Apr 26, 2002 5.803 5.898 5.788 5.818 443,691 +0.01(+0.11%)
Apr 25, 2002 5.827 5.830 5.757 5.812 1,463,223 -0.02(-0.26%)
Apr 24, 2002 5.886 5.910 5.809 5.827 1,075,048 -0.04(-0.73%)
Apr 23, 2002 5.849 5.879 5.784 5.870 1,377,228 +0.02(+0.37%)
Apr 22, 2002 5.833 5.892 5.818 5.849 670,326 +0.00(+0.00%)
Apr 19, 2002 5.849 5.861 5.788 5.849 1,173,017 +0.04(+0.63%)
Apr 18, 2002 5.879 5.895 5.778 5.812 987,311 -0.04(-0.73%)
Apr 17, 2002 5.938 5.938 5.852 5.855 1,072,653 -0.08(-1.39%)
Apr 16, 2002 5.922 6.078 5.922 5.938 650,950 +0.02(+0.26%)
Apr 15, 2002 5.910 6.002 5.901 5.922 1,523,964 +0.04(+0.73%)
Apr 12, 2002 5.873 5.889 5.843 5.879 1,043,262 +0.01(+0.10%)
Apr 11, 2002 5.941 6.026 5.867 5.873 43,541 -0.03(-0.52%)
Apr 10, 2002 5.742 5.928 5.742 5.904 734,986 +0.14(+2.44%)
Apr 09, 2002 5.910 5.913 5.763 5.763 508,351 -0.15(-2.59%)
Apr 08, 2002 5.772 5.959 5.726 5.916 536,000 +0.13(+2.22%)
Apr 05, 2002 5.772 5.879 5.739 5.788 989,053 +0.02(+0.32%)
Apr 04, 2002 5.818 5.956 5.766 5.769 1,627,594 -0.07(-1.21%)
Apr 03, 2002 5.788 5.870 5.745 5.840 739,558 +0.02(+0.37%)
Apr 02, 2002 5.818 5.840 5.696 5.818 670,109 -0.03(-0.52%)
Apr 01, 2002 5.781 5.898 5.781 5.849 1,763,445 +0.13(+2.25%)
Mar 29, 2002 5.772 5.812 5.720 5.720 878,239 +0.00(+0.00%)
Mar 28, 2002 5.772 5.812 5.720 5.720 878,239 -0.03(-0.48%)
Mar 27, 2002 5.971 5.971 5.742 5.748 612,633 -0.18(-3.00%)
Mar 26, 2002 5.772 5.965 5.772 5.925 1,159,084 +0.17(+2.93%)
Mar 25, 2002 5.696 5.889 5.665 5.757 984,698 +0.03(+0.59%)
Mar 22, 2002 5.665 5.788 5.619 5.723 889,995 +0.09(+1.58%)
Mar 21, 2002 5.680 5.693 5.515 5.634 430,628 -0.06(-1.08%)
Mar 20, 2002 5.696 5.803 5.668 5.696 1,684,198 +0.00(+0.00%)
Mar 19, 2002 5.343 5.739 5.322 5.696 2,311,419 +0.39(+7.27%)
Mar 18, 2002 5.359 5.389 5.252 5.310 1,347,620 -0.01(-0.17%)
Mar 15, 2002 5.365 5.374 5.282 5.319 1,388,549 -0.05(-0.86%)
Mar 14, 2002 5.175 5.420 5.175 5.365 1,645,011 +0.04(+0.69%)
Mar 13, 2002 5.374 5.420 5.313 5.328 1,963,519 -0.07(-1.25%)
Mar 12, 2002 5.518 5.518 5.331 5.396 2,787,113 -0.14(-2.54%)
Mar 11, 2002 5.543 5.589 5.512 5.536 1,136,224 -0.01(-0.11%)
Mar 08, 2002 5.711 5.726 5.521 5.543 1,541,599 -0.14(-2.43%)
Mar 07, 2002 5.683 5.788 5.641 5.680 897,832 -0.02(-0.27%)
Mar 06, 2002 5.589 5.726 5.561 5.696 987,964 +0.05(+0.81%)
Mar 05, 2002 5.650 5.702 5.619 5.650 1,025,410 -0.04(-0.75%)
Mar 04, 2002 5.604 5.693 5.604 5.693 1,205,020 +0.14(+2.48%)
Mar 01, 2002 5.494 5.567 5.481 5.555 976,643 +0.06(+1.06%)
Feb 28, 2002 5.527 5.530 5.475 5.497 1,107,051 -0.05(-0.94%)
Feb 27, 2002 5.343 5.604 5.343 5.549 1,602,993 +0.22(+4.20%)
Feb 26, 2002 5.343 5.432 5.285 5.325 1,348,708 +0.01(+0.11%)
Feb 25, 2002 5.420 5.451 5.267 5.319 869,313 -0.07(-1.25%)
Feb 22, 2002 5.298 5.389 5.282 5.386 1,661,121 +0.06(+1.09%)
Feb 21, 2002 5.328 5.356 5.304 5.328 1,855,100 -0.02(-0.29%)
Feb 20, 2002 5.347 5.389 5.313 5.343 1,523,964 +0.03(+0.52%)
Feb 19, 2002 5.298 5.343 5.261 5.316 1,378,535 -0.04(-0.80%)
Feb 18, 2002 5.313 5.399 5.298 5.359 1,258,141 +0.00(+0.00%)
Feb 15, 2002 5.313 5.399 5.298 5.359 1,257,270 +0.06(+1.16%)
Feb 14, 2002 5.160 5.420 5.160 5.298 2,976,085 +0.14(+2.79%)
Feb 13, 2002 5.144 5.190 5.129 5.154 1,450,379 -0.02(-0.30%)
Feb 12, 2002 5.190 5.209 5.144 5.169 969,894 -0.04(-0.71%)
Feb 11, 2002 5.200 5.242 5.175 5.206 1,707,493 +0.01(+0.12%)
Feb 08, 2002 5.190 5.221 5.169 5.200 1,116,630 +0.01(+0.18%)
Feb 07, 2002 5.169 5.221 5.132 5.190 1,924,549 +0.02(+0.41%)
Feb 06, 2002 5.172 5.172 5.132 5.169 1,472,150 -0.00(-0.06%)
Feb 05, 2002 5.037 5.197 5.037 5.172 1,430,349 +0.04(+0.84%)
Feb 04, 2002 5.083 5.206 5.037 5.129 152,396 -0.07(-1.35%)
Feb 01, 2002 5.282 5.282 5.129 5.200 5,222,845 -0.13(-2.41%)
Jan 31, 2002 5.206 5.512 5.175 5.328 5,300,349 -0.28(-5.07%)
Jan 30, 2002 5.821 5.821 5.543 5.613 2,625,573 -0.21(-3.53%)
Jan 29, 2002 5.818 5.864 5.794 5.818 1,698,785 +0.00(+0.00%)
Jan 28, 2002 5.956 5.959 5.818 5.818 1,924,985 -0.14(-2.31%)
Jan 25, 2002 5.919 5.968 5.895 5.956 792,244 +0.04(+0.62%)
Jan 24, 2002 5.959 5.971 5.895 5.919 509,657 -0.02(-0.26%)
Jan 23, 2002 5.938 6.002 5.935 5.935 950,083 -0.00(-0.05%)
Jan 22, 2002 5.956 5.987 5.895 5.938 957,267 +0.02(+0.26%)
Jan 21, 2002 5.941 5.941 5.876 5.922 768,513 +0.00(+0.00%)
Jan 18, 2002 5.941 5.941 5.876 5.922 750,226 -0.05(-0.77%)
Jan 17, 2002 5.971 5.971 5.879 5.968 616,988 -0.02(-0.26%)
Jan 16, 2002 5.971 6.082 5.941 5.984 1,291,015 +0.01(+0.21%)
Jan 15, 2002 5.947 5.984 5.833 5.971 1,002,333 +0.02(+0.41%)
Jan 14, 2002 5.935 6.029 5.910 5.947 791,590 +0.04(+0.62%)
Jan 11, 2002 5.818 5.950 5.803 5.910 546,014 +0.09(+1.58%)
Jan 10, 2002 5.916 5.916 5.775 5.818 1,746,463 -0.30(-4.86%)
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.