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 )

186.71 -1.36 (-0.73%)
Streaming Delayed Price Updated: 3:21 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 (%)
Aug 30, 2002 6.552 6.658 6.552 6.584 665,563 +0.00(+0.00%)
Aug 29, 2002 6.409 6.607 6.185 6.584 624,890 +0.13(+1.98%)
Aug 28, 2002 6.552 6.578 6.364 6.457 876,432 -0.13(-1.94%)
Aug 27, 2002 6.661 6.696 6.520 6.584 820,534 -0.07(-1.06%)
Aug 26, 2002 6.543 6.677 6.329 6.655 1,038,703 +0.12(+1.81%)
Aug 23, 2002 6.703 6.703 6.495 6.536 798,633 -0.17(-2.48%)
Aug 22, 2002 6.706 6.760 6.680 6.703 976,965 -0.00(-0.05%)
Aug 21, 2002 6.680 6.757 6.645 6.706 1,122,133 +0.07(+1.01%)
Aug 20, 2002 6.620 6.712 6.591 6.639 1,232,261 +0.04(+0.58%)
Aug 16, 2002 6.642 6.671 6.517 6.600 836,594 -0.04(-0.63%)
Aug 15, 2002 6.472 6.696 6.472 6.642 1,461,277 +0.18(+2.72%)
Aug 14, 2002 6.457 6.520 6.309 6.466 1,559,307 +0.02(+0.35%)
Aug 13, 2002 6.460 6.568 6.405 6.444 1,433,536 -0.02(-0.35%)
Aug 12, 2002 6.543 6.584 6.389 6.466 832,631 +0.28(+4.55%)
Aug 07, 2002 6.073 6.249 6.070 6.185 911,264 +0.13(+2.11%)
Aug 06, 2002 5.913 6.146 5.888 6.057 905,633 +0.21(+3.66%)
Aug 05, 2002 6.022 6.111 5.792 5.843 832,423 -0.18(-2.97%)
Aug 02, 2002 6.073 6.105 5.951 6.022 1,976,874 +0.08(+1.40%)
Aug 01, 2002 5.689 6.137 5.673 5.939 1,943,711 +0.31(+5.57%)
Jul 31, 2002 5.625 5.769 5.530 5.625 933,373 +0.00(+0.00%)
Jul 30, 2002 5.568 5.683 5.437 5.625 1,024,312 -0.02(-0.40%)
Jul 29, 2002 5.402 5.654 5.402 5.648 1,803,340 +0.21(+3.88%)
Jul 26, 2002 5.434 5.482 5.402 5.437 1,525,935 +0.00(+0.00%)
Jul 25, 2002 5.418 5.622 5.392 5.437 2,053,630 -0.05(-0.99%)
Jul 24, 2002 5.290 5.514 5.197 5.491 1,402,876 +0.17(+3.12%)
Jul 23, 2002 5.530 5.590 5.277 5.325 971,751 -0.25(-4.53%)
Jul 22, 2002 5.753 5.865 5.482 5.578 1,270,430 -0.24(-4.12%)
Jul 19, 2002 5.916 6.022 5.750 5.817 1,498,194 -0.30(-4.91%)
Jul 17, 2002 5.977 6.265 5.977 6.118 2,657,455 +0.29(+5.05%)
Jul 12, 2002 5.868 6.015 5.798 5.824 811,565 -0.04(-0.76%)
Jul 11, 2002 6.009 6.025 5.689 5.868 1,437,290 -0.17(-2.86%)
Jul 10, 2002 6.105 6.134 6.015 6.041 996,571 -0.09(-1.46%)
Jul 09, 2002 6.169 6.169 6.130 6.130 1,354,903 -0.04(-0.62%)
Jul 08, 2002 6.313 6.265 6.178 6.169 1,337,800 -0.14(-2.28%)
Jul 05, 2002 6.105 6.329 6.095 6.313 477,219 +0.24(+3.95%)
Jul 04, 2002 6.057 6.198 6.057 6.073 1,139,028 +0.00(+0.00%)
Jul 03, 2002 6.057 6.198 6.057 6.073 1,124,219 +0.01(+0.16%)
Jul 02, 2002 6.159 6.169 5.939 6.063 1,562,435 -0.10(-1.56%)
Jul 01, 2002 6.089 6.329 6.089 6.159 2,316,017 +0.06(+1.05%)
Jun 28, 2002 6.169 6.504 5.990 6.095 1,944,336 -0.05(-0.83%)
Jun 27, 2002 6.223 6.418 6.041 6.146 1,693,421 -0.04(-0.72%)
Jun 26, 2002 6.073 6.345 6.022 6.191 1,393,490 -0.14(-2.17%)
Jun 25, 2002 6.472 6.472 6.329 6.329 633,651 -0.22(-3.41%)
Jun 21, 2002 6.472 6.667 6.472 6.552 1,495,483 +0.00(+0.00%)
Jun 20, 2002 6.636 6.651 6.540 6.552 1,453,351 -0.08(-1.25%)
Jun 19, 2002 6.751 6.840 6.616 6.636 692,886 -0.12(-1.70%)
Jun 18, 2002 6.776 6.869 6.655 6.751 674,531 -0.01(-0.14%)
Jun 17, 2002 6.632 6.760 6.613 6.760 795,922 +0.16(+2.42%)
Jun 14, 2002 6.683 6.725 6.425 6.600 1,772,679 -0.29(-4.26%)
Jun 12, 2002 6.776 6.904 6.658 6.894 2,690,618 +0.13(+1.99%)
Jun 11, 2002 6.853 6.958 6.725 6.760 1,111,913 -0.08(-1.12%)
Jun 10, 2002 6.789 6.894 6.776 6.837 1,032,029 +0.01(+0.14%)
Jun 07, 2002 6.664 6.827 6.546 6.827 1,154,671 +0.08(+1.23%)
Jun 06, 2002 6.712 6.834 6.687 6.744 822,202 +0.04(+0.57%)
Jun 05, 2002 6.600 6.706 6.552 6.706 1,560,141 -0.01(-0.19%)
May 31, 2002 6.776 6.850 6.693 6.719 1,046,838 -0.04(-0.61%)
May 28, 2002 6.632 6.760 6.600 6.760 2,187,535 +0.24(+3.68%)
May 27, 2002 6.613 6.626 6.482 6.520 537,080 +0.00(+0.00%)
May 24, 2002 6.613 6.626 6.482 6.520 496,617 -0.12(-1.88%)
May 23, 2002 6.425 6.664 6.409 6.645 788,205 +0.24(+3.74%)
May 22, 2002 6.616 6.616 6.354 6.405 1,507,789 -0.19(-2.81%)
May 21, 2002 6.648 6.667 6.584 6.591 1,368,252 -0.04(-0.63%)
May 20, 2002 6.664 6.664 6.559 6.632 1,358,449 -0.03(-0.48%)
May 17, 2002 6.600 6.664 6.488 6.664 1,914,719 +0.09(+1.36%)
May 16, 2002 6.696 6.789 6.552 6.575 2,739,008 -0.10(-1.53%)
May 15, 2002 6.572 6.712 6.568 6.677 1,026,189 +0.08(+1.16%)
May 14, 2002 6.552 6.639 6.453 6.600 1,781,231 +0.11(+1.62%)
May 13, 2002 6.437 6.540 6.393 6.495 809,479 +0.06(+0.89%)
May 10, 2002 6.290 6.520 6.281 6.437 1,026,189 +0.15(+2.34%)
May 09, 2002 6.246 6.409 6.246 6.290 618,007 -0.04(-0.56%)
May 08, 2002 6.233 6.329 6.108 6.325 719,375 +0.12(+1.90%)
May 07, 2002 6.153 6.226 6.076 6.207 454,485 +0.02(+0.26%)
May 06, 2002 6.249 6.309 6.175 6.191 723,338 -0.04(-0.67%)
May 03, 2002 6.233 6.258 6.201 6.233 962,782 +0.00(+0.00%)
May 02, 2002 6.217 6.313 6.198 6.233 743,570 +0.03(+0.52%)
May 01, 2002 6.297 6.297 6.182 6.201 1,329,874 -0.13(-2.02%)
Apr 30, 2002 6.105 6.425 6.057 6.329 2,483,712 +0.32(+5.32%)
Apr 29, 2002 6.073 6.092 5.977 6.009 316,825 -0.06(-1.05%)
Apr 26, 2002 6.057 6.156 6.041 6.073 425,076 +0.01(+0.11%)
Apr 25, 2002 6.083 6.086 6.009 6.067 1,401,833 -0.02(-0.26%)
Apr 24, 2002 6.143 6.169 6.063 6.083 1,029,943 -0.04(-0.73%)
Apr 23, 2002 6.105 6.137 6.038 6.127 1,319,445 +0.02(+0.37%)
Apr 22, 2002 6.089 6.150 6.073 6.105 642,202 +0.00(+0.00%)
Apr 19, 2002 6.105 6.118 6.041 6.105 1,123,802 +0.04(+0.63%)
Apr 18, 2002 6.137 6.153 6.031 6.067 945,888 -0.04(-0.73%)
Apr 17, 2002 6.198 6.198 6.108 6.111 1,027,649 -0.09(-1.39%)
Apr 16, 2002 6.182 6.345 6.182 6.198 623,639 +0.02(+0.26%)
Apr 15, 2002 6.169 6.265 6.159 6.182 1,460,025 +0.04(+0.73%)
Apr 12, 2002 6.130 6.146 6.099 6.137 999,491 +0.01(+0.10%)
Apr 11, 2002 6.201 6.290 6.124 6.130 41,715 -0.03(-0.52%)
Apr 10, 2002 5.993 6.188 5.993 6.162 704,149 +0.15(+2.44%)
Apr 09, 2002 6.169 6.172 6.015 6.015 487,022 -0.16(-2.59%)
Apr 08, 2002 6.025 6.220 5.977 6.175 513,511 +0.13(+2.22%)
Apr 05, 2002 6.025 6.137 5.990 6.041 947,556 +0.02(+0.32%)
Apr 04, 2002 6.073 6.217 6.019 6.022 1,559,307 -0.07(-1.21%)
Apr 03, 2002 6.041 6.127 5.996 6.095 708,529 +0.02(+0.37%)
Apr 02, 2002 6.073 6.095 5.945 6.073 641,994 -0.03(-0.52%)
Apr 01, 2002 6.035 6.156 6.035 6.105 1,689,458 +0.13(+2.25%)
Mar 29, 2002 6.025 6.067 5.971 5.971 841,391 +0.00(+0.00%)
Mar 28, 2002 6.025 6.067 5.971 5.971 841,391 -0.03(-0.48%)
Mar 27, 2002 6.233 6.233 5.993 5.999 586,930 -0.19(-3.00%)
Mar 26, 2002 6.025 6.226 6.025 6.185 1,110,453 +0.18(+2.93%)
Mar 25, 2002 5.945 6.146 5.913 6.009 943,385 +0.04(+0.59%)
Mar 22, 2002 5.913 6.041 5.865 5.974 852,654 +0.09(+1.58%)
Mar 21, 2002 5.929 5.942 5.757 5.881 412,561 -0.06(-1.08%)
Mar 20, 2002 5.945 6.057 5.916 5.945 1,613,536 +0.00(+0.00%)
Mar 19, 2002 5.578 5.990 5.555 5.945 2,214,441 +0.40(+7.27%)
Mar 18, 2002 5.594 5.625 5.482 5.542 1,291,079 -0.01(-0.17%)
Mar 15, 2002 5.600 5.609 5.514 5.552 1,330,291 -0.05(-0.86%)
Mar 14, 2002 5.402 5.657 5.402 5.600 1,575,993 +0.04(+0.69%)
Mar 13, 2002 5.609 5.657 5.546 5.562 1,881,138 -0.07(-1.25%)
Mar 12, 2002 5.760 5.760 5.565 5.632 2,670,178 -0.15(-2.54%)
Mar 11, 2002 5.785 5.833 5.753 5.779 1,088,553 -0.01(-0.11%)
Mar 08, 2002 5.961 5.977 5.763 5.785 1,476,920 -0.14(-2.43%)
Mar 07, 2002 5.932 6.041 5.888 5.929 860,163 -0.02(-0.27%)
Mar 06, 2002 5.833 5.977 5.804 5.945 946,513 +0.05(+0.81%)
Mar 05, 2002 5.897 5.951 5.865 5.897 982,388 -0.04(-0.75%)
Mar 04, 2002 5.849 5.942 5.849 5.942 1,154,463 +0.14(+2.48%)
Mar 01, 2002 5.734 5.811 5.721 5.798 935,667 +0.06(+1.06%)
Feb 28, 2002 5.769 5.772 5.715 5.737 1,060,604 -0.05(-0.94%)
Feb 27, 2002 5.578 5.849 5.578 5.792 1,535,738 +0.23(+4.20%)
Feb 26, 2002 5.578 5.670 5.517 5.558 1,292,122 +0.01(+0.11%)
Feb 25, 2002 5.657 5.689 5.498 5.552 832,840 -0.07(-1.25%)
Feb 22, 2002 5.530 5.625 5.514 5.622 1,591,427 +0.06(+1.09%)
Feb 21, 2002 5.562 5.590 5.536 5.562 1,777,268 -0.02(-0.29%)
Feb 20, 2002 5.581 5.625 5.546 5.578 1,460,025 +0.03(+0.52%)
Feb 19, 2002 5.530 5.578 5.491 5.549 1,320,697 -0.04(-0.80%)
Feb 18, 2002 5.546 5.635 5.530 5.594 1,205,355 +0.00(+0.00%)
Feb 15, 2002 5.546 5.635 5.530 5.594 1,204,521 +0.06(+1.16%)
Feb 14, 2002 5.386 5.657 5.386 5.530 2,851,221 +0.15(+2.79%)
Feb 13, 2002 5.370 5.418 5.354 5.379 1,389,527 -0.02(-0.30%)
Feb 12, 2002 5.418 5.437 5.370 5.395 929,201 -0.04(-0.71%)
Feb 11, 2002 5.427 5.472 5.402 5.434 1,635,854 +0.01(+0.12%)
Feb 08, 2002 5.418 5.450 5.395 5.427 1,069,781 +0.01(+0.18%)
Feb 07, 2002 5.395 5.450 5.357 5.418 1,843,803 +0.02(+0.41%)
Feb 06, 2002 5.399 5.399 5.357 5.395 1,410,384 -0.00(-0.06%)
Feb 05, 2002 5.258 5.424 5.258 5.399 1,370,338 +0.04(+0.84%)
Feb 04, 2002 5.306 5.434 5.258 5.354 146,002 -0.07(-1.35%)
Feb 01, 2002 5.514 5.514 5.354 5.427 5,003,716 -0.13(-2.41%)
Jan 31, 2002 5.434 5.753 5.402 5.562 5,077,969 -0.30(-5.07%)
Jan 30, 2002 6.076 6.076 5.785 5.859 2,515,415 -0.21(-3.53%)
Jan 29, 2002 6.073 6.121 6.047 6.073 1,627,511 +0.00(+0.00%)
Jan 28, 2002 6.217 6.220 6.073 6.073 1,844,220 -0.14(-2.31%)
Jan 25, 2002 6.178 6.230 6.153 6.217 759,004 +0.04(+0.62%)
Jan 24, 2002 6.220 6.233 6.153 6.178 488,274 -0.02(-0.26%)
Jan 23, 2002 6.198 6.265 6.194 6.194 910,221 -0.00(-0.05%)
Jan 22, 2002 6.217 6.249 6.153 6.198 917,104 +0.02(+0.26%)
Jan 21, 2002 6.201 6.201 6.134 6.182 736,270 +0.00(+0.00%)
Jan 18, 2002 6.201 6.201 6.134 6.182 718,749 -0.05(-0.77%)
Jan 17, 2002 6.233 6.233 6.137 6.230 591,101 -0.02(-0.26%)
Jan 16, 2002 6.233 6.348 6.201 6.246 1,236,850 +0.01(+0.21%)
Jan 15, 2002 6.207 6.246 6.089 6.233 960,279 +0.03(+0.41%)
Jan 14, 2002 6.194 6.294 6.169 6.207 758,379 +0.04(+0.62%)
Jan 11, 2002 6.073 6.210 6.057 6.169 523,106 +0.10(+1.58%)
Jan 10, 2002 6.175 6.175 6.028 6.073 1,673,189 -0.31(-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.