Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
Dec 31, 2004 10.24 10.32 10.21 10.27 572,139 -0.00(-0.03%)
Dec 30, 2004 10.29 10.32 10.20 10.27 404,939 +0.00(+0.00%)
Dec 29, 2004 10.26 10.30 10.21 10.27 589,992 +0.02(+0.18%)
Dec 28, 2004 10.09 10.26 10.09 10.26 785,930 +0.18(+1.82%)
Dec 27, 2004 10.11 10.13 10.01 10.07 556,682 -0.02(-0.18%)
Dec 23, 2004 10.03 10.13 10.00 10.09 490,063 +0.04(+0.40%)
Dec 22, 2004 9.983 10.10 9.921 10.05 649,644 +0.02(+0.18%)
Dec 21, 2004 9.918 10.07 9.879 10.03 701,676 +0.12(+1.20%)
Dec 20, 2004 9.912 9.958 9.774 9.912 1,034,336 +0.00(+0.03%)
Dec 17, 2004 9.977 10.02 9.872 9.909 985,134 -0.13(-1.28%)
Dec 16, 2004 10.20 10.20 9.928 10.04 2,143,130 -0.37(-3.53%)
Dec 15, 2004 10.29 10.41 10.25 10.41 982,957 +0.11(+1.10%)
Dec 14, 2004 10.20 10.31 10.12 10.29 821,199 +0.10(+0.96%)
Dec 13, 2004 10.32 10.37 10.08 10.19 977,732 -0.09(-0.83%)
Dec 10, 2004 10.21 10.30 10.03 10.28 750,879 +0.04(+0.42%)
Dec 09, 2004 10.32 10.32 10.20 10.24 1,358,070 -0.07(-0.71%)
Dec 08, 2004 10.09 10.37 10.03 10.31 2,010,327 +0.28(+2.78%)
Dec 07, 2004 9.915 10.18 9.879 10.03 1,976,364 +0.21(+2.09%)
Dec 06, 2004 9.722 9.869 9.652 9.827 873,884 +0.07(+0.72%)
Dec 03, 2004 9.722 9.768 9.677 9.756 638,758 -0.03(-0.31%)
Dec 02, 2004 9.814 9.814 9.725 9.787 1,009,953 +0.02(+0.19%)
Dec 01, 2004 9.652 9.805 9.652 9.768 883,464 +0.13(+1.30%)
Nov 30, 2004 9.631 9.646 9.508 9.643 1,796,972 -0.02(-0.25%)
Nov 29, 2004 9.784 9.872 9.609 9.667 1,519,828 -0.06(-0.63%)
Nov 26, 2004 9.649 9.774 9.643 9.729 233,819 +0.09(+0.89%)
Nov 24, 2004 9.692 9.701 9.615 9.643 822,723 -0.00(-0.03%)
Nov 23, 2004 9.588 9.664 9.539 9.646 1,084,845 +0.01(+0.06%)
Nov 22, 2004 9.701 9.719 9.600 9.640 787,236 +0.02(+0.16%)
Nov 19, 2004 9.716 9.747 9.557 9.624 743,259 -0.09(-0.95%)
Nov 18, 2004 9.799 9.830 9.692 9.716 823,158 -0.09(-0.97%)
Nov 17, 2004 9.389 9.921 9.389 9.811 2,514,977 +0.43(+4.54%)
Nov 16, 2004 9.459 9.459 9.352 9.386 1,237,677 -0.07(-0.75%)
Nov 15, 2004 9.508 9.523 9.419 9.456 1,675,055 -0.07(-0.74%)
Nov 12, 2004 9.545 9.551 9.456 9.526 905,452 -0.09(-0.92%)
Nov 11, 2004 9.569 9.624 9.526 9.615 450,875 +0.10(+1.09%)
Nov 10, 2004 9.591 9.609 9.465 9.511 876,062 -0.07(-0.77%)
Nov 09, 2004 9.603 9.628 9.542 9.585 622,430 -0.02(-0.16%)
Nov 08, 2004 9.600 9.649 9.551 9.600 880,416 -0.00(-0.03%)
Nov 05, 2004 9.569 9.689 9.490 9.603 1,484,994 +0.01(+0.06%)
Nov 04, 2004 9.554 9.658 9.462 9.597 1,314,528 +0.12(+1.26%)
Nov 03, 2004 9.355 9.493 9.278 9.477 831,431 +0.18(+1.98%)
Nov 02, 2004 9.401 9.459 9.257 9.294 1,106,616 -0.10(-1.04%)
Nov 01, 2004 9.462 9.462 9.291 9.392 793,985 -0.04(-0.42%)
Oct 29, 2004 9.355 9.456 9.278 9.432 701,241 +0.05(+0.49%)
Oct 28, 2004 9.193 9.560 9.193 9.386 896,309 +0.17(+1.83%)
Oct 27, 2004 9.165 9.257 9.049 9.217 517,059 +0.08(+0.91%)
Oct 26, 2004 9.104 9.183 9.027 9.135 715,392 +0.06(+0.64%)
Oct 25, 2004 9.061 9.162 9.015 9.076 458,277 +0.02(+0.17%)
Oct 22, 2004 9.141 9.190 9.061 9.061 467,857 -0.06(-0.70%)
Oct 21, 2004 9.033 9.180 9.009 9.125 566,044 +0.08(+0.85%)
Oct 20, 2004 8.865 9.116 8.865 9.049 737,816 +0.15(+1.69%)
Oct 19, 2004 9.033 9.101 8.883 8.899 308,494 -0.16(-1.72%)
Oct 18, 2004 8.905 9.122 8.865 9.055 750,226 +0.15(+1.68%)
Oct 15, 2004 8.926 9.000 8.905 8.905 1,217,212 +0.00(+0.03%)
Oct 14, 2004 9.033 9.033 8.868 8.902 1,650,671 -0.15(-1.62%)
Oct 13, 2004 9.190 9.232 9.049 9.049 993,625 -0.14(-1.57%)
Oct 12, 2004 9.232 9.263 9.168 9.193 1,527,883 -0.07(-0.76%)
Oct 11, 2004 9.263 9.266 9.174 9.263 1,444,065 -0.04(-0.43%)
Oct 08, 2004 9.272 9.352 9.248 9.303 1,095,513 +0.02(+0.26%)
Oct 07, 2004 9.202 9.285 9.187 9.278 1,915,841 +0.04(+0.40%)
Oct 06, 2004 9.165 9.278 9.131 9.242 2,334,061 +0.13(+1.48%)
Oct 05, 2004 9.116 9.168 9.052 9.107 830,560 +0.00(+0.03%)
Oct 04, 2004 9.092 9.131 9.033 9.104 1,169,534 +0.01(+0.10%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.