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

United Rentals (NY: URI )

685.79 +4.65 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 29, 2009 4.632 4.808 4.612 4.661 744,692 +0.05(+1.06%)
May 28, 2009 4.798 4.848 4.592 4.612 814,759 -0.13(-2.69%)
May 27, 2009 4.857 5.034 4.720 4.740 624,017 -0.13(-2.62%)
May 26, 2009 4.887 5.014 4.759 4.867 963,830 -0.02(-0.40%)
May 22, 2009 5.005 5.054 4.867 4.887 495,438 -0.11(-2.16%)
May 21, 2009 5.093 5.152 4.906 4.995 855,976 -0.14(-2.68%)
May 20, 2009 5.034 5.270 5.005 5.132 1,840,906 +0.18(+3.56%)
May 19, 2009 5.191 5.250 4.916 4.955 1,105,087 -0.18(-3.44%)
May 18, 2009 5.103 5.181 4.926 5.132 789,207 +0.09(+1.75%)
May 15, 2009 4.897 5.181 4.867 5.044 856,220 +0.16(+3.21%)
May 14, 2009 4.955 5.063 4.740 4.887 1,625,898 -0.03(-0.60%)
May 13, 2009 5.436 5.456 4.906 4.916 1,736,271 -0.60(-10.85%)
May 12, 2009 5.780 5.848 5.377 5.515 955,569 -0.22(-3.77%)
May 11, 2009 5.927 6.025 5.642 5.731 1,600,832 -0.36(-5.96%)
May 08, 2009 5.701 6.094 5.623 6.094 985,143 +0.55(+9.91%)
May 07, 2009 6.035 6.113 5.476 5.544 1,087,981 -0.35(-5.99%)
May 06, 2009 5.976 6.025 5.721 5.898 837,536 +0.09(+1.52%)
May 05, 2009 6.025 6.133 5.750 5.809 1,212,830 -0.12(-1.99%)
May 04, 2009 5.898 5.927 5.848 5.927 1,619,937 +0.25(+4.32%)
May 01, 2009 5.907 6.055 5.642 5.682 1,134,974 -0.26(-4.46%)
Apr 30, 2009 5.868 6.123 5.593 5.947 2,243,065 -0.35(-5.61%)
Apr 29, 2009 6.005 6.467 5.898 6.300 1,619,658 +0.30(+5.07%)
Apr 28, 2009 5.829 6.153 5.701 5.996 1,236,036 +0.10(+1.66%)
Apr 27, 2009 5.907 6.025 5.770 5.898 1,174,230 -0.06(-0.99%)
Apr 24, 2009 5.642 6.123 5.584 5.956 1,240,796 +0.35(+6.30%)
Apr 23, 2009 5.593 5.706 5.417 5.603 1,443,237 +0.14(+2.51%)
Apr 22, 2009 4.995 5.534 4.926 5.466 1,150,339 +0.43(+8.58%)
Apr 21, 2009 4.877 5.191 4.838 5.034 852,673 +0.13(+2.60%)
Apr 20, 2009 5.240 5.240 4.749 4.906 1,121,527 -0.46(-8.59%)
Apr 17, 2009 5.103 5.436 5.103 5.368 851,283 +0.28(+5.60%)
Apr 16, 2009 4.955 5.171 4.867 5.083 1,082,006 +0.20(+4.02%)
Apr 15, 2009 4.926 5.044 4.749 4.887 658,709 -0.07(-1.39%)
Apr 14, 2009 4.779 5.290 4.691 4.955 1,554,680 +0.15(+3.06%)
Apr 13, 2009 4.504 4.857 4.377 4.808 1,193,470 +0.22(+4.70%)
Apr 09, 2009 4.494 4.592 4.170 4.592 1,122,973 +0.48(+11.69%)
Apr 08, 2009 3.984 4.288 3.984 4.112 641,811 +0.13(+3.20%)
Apr 07, 2009 4.210 4.249 3.984 3.984 1,132,759 -0.29(-6.88%)
Apr 06, 2009 4.534 4.534 4.229 4.278 916,240 -0.23(-5.01%)
Apr 03, 2009 4.612 4.612 4.278 4.504 753,680 -0.08(-1.71%)
Apr 02, 2009 4.327 4.808 4.288 4.583 1,840,362 +0.37(+8.86%)
Apr 01, 2009 4.043 4.318 3.915 4.210 1,027,162 +0.08(+1.90%)
Mar 31, 2009 4.200 4.269 3.974 4.131 927,028 +0.02(+0.48%)
Mar 30, 2009 4.514 4.514 4.072 4.112 1,456,450 +0.01(+0.24%)
Mar 26, 2009 3.729 4.102 3.582 4.102 1,265,111 +0.44(+12.06%)
Mar 25, 2009 3.699 3.915 3.454 3.660 1,254,980 -0.03(-0.80%)
Mar 24, 2009 3.856 3.902 3.690 3.690 1,099,702 -0.34(-8.52%)
Mar 23, 2009 3.856 4.033 3.798 4.033 902,726 +0.38(+10.48%)
Mar 20, 2009 3.925 3.964 3.582 3.650 1,056,934 -0.32(-8.15%)
Mar 19, 2009 3.925 4.023 3.896 3.974 1,009,784 +0.11(+2.79%)
Mar 18, 2009 3.621 3.935 3.621 3.866 1,140,619 +0.24(+6.49%)
Mar 17, 2009 3.434 3.680 3.327 3.631 777,761 +0.21(+6.02%)
Mar 16, 2009 3.444 3.562 3.366 3.425 821,696 +0.05(+1.45%)
Mar 13, 2009 3.484 3.523 3.101 3.376 0 -0.08(-2.27%)
Mar 12, 2009 3.120 3.464 2.915 3.454 1,039,528 +0.31(+10.00%)
Mar 11, 2009 3.189 3.238 3.062 3.140 2,112,447 -0.09(-2.74%)
Mar 10, 2009 3.003 3.582 3.003 3.228 2,165,615 +0.26(+8.58%)
Mar 09, 2009 3.111 3.268 2.924 2.973 1,454,753 -0.13(-4.11%)
Mar 06, 2009 3.101 3.258 2.473 3.101 0 -0.04(-1.25%)
Mar 05, 2009 3.101 3.385 2.993 3.140 2,548,373 -0.04(-1.23%)
Mar 04, 2009 3.434 3.611 3.013 3.179 1,811,277 -0.53(-14.29%)
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.