Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Rentals (NY: URI )

669.41 +10.18 (+1.54%)
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 (%)
Oct 31, 2002 5.986 6.084 5.770 5.986 434,837 +0.06(+0.99%)
Oct 30, 2002 5.976 6.084 5.770 5.927 456,238 -0.01(-0.17%)
Oct 29, 2002 6.162 6.231 5.839 5.937 829,931 -0.25(-3.97%)
Oct 28, 2002 6.427 6.427 6.133 6.182 690,522 -0.15(-2.33%)
Oct 25, 2002 6.918 6.938 6.329 6.329 37,216,464 -0.20(-3.01%)
Oct 24, 2002 6.378 6.722 6.241 6.526 995,937 +0.20(+3.10%)
Oct 23, 2002 7.114 7.772 6.231 6.329 2,192,938 -0.93(-12.84%)
Oct 22, 2002 7.438 7.438 7.016 7.262 318,969 +0.00(+0.00%)
Oct 21, 2002 7.114 7.399 6.898 7.262 269,238 +0.13(+1.79%)
Oct 18, 2002 7.163 7.262 6.869 7.134 226,743 +0.17(+2.39%)
Oct 17, 2002 7.409 7.654 6.967 6.967 321,720 -0.25(-3.40%)
Oct 16, 2002 7.752 7.762 7.105 7.212 359,935 -0.64(-8.13%)
Oct 15, 2002 7.262 8.066 7.262 7.850 866,821 +0.69(+9.59%)
Oct 14, 2002 7.409 7.409 7.065 7.163 434,633 -0.22(-2.93%)
Oct 11, 2002 7.193 7.605 7.193 7.379 738,112 +0.28(+4.01%)
Oct 10, 2002 6.869 7.242 6.575 7.095 700,509 +0.13(+1.83%)
Oct 09, 2002 6.624 7.046 6.624 6.967 659,033 -0.15(-2.07%)
Oct 08, 2002 6.889 7.262 6.624 7.114 733,017 +0.24(+3.42%)
Oct 07, 2002 6.967 7.163 6.879 6.879 669,019 -0.04(-0.57%)
Oct 04, 2002 6.830 7.262 6.761 6.918 1,232,464 +0.12(+1.73%)
Oct 03, 2002 7.899 8.037 6.790 6.800 503,420 -1.14(-14.34%)
Oct 02, 2002 7.978 8.233 7.870 7.939 601,353 -0.05(-0.61%)
Oct 01, 2002 8.311 8.321 7.605 7.988 924,704 -0.29(-3.55%)
Sep 30, 2002 8.684 8.733 8.243 8.282 625,709 -0.50(-5.70%)
Sep 27, 2002 9.420 9.489 8.733 8.783 567,011 -0.74(-7.73%)
Sep 26, 2002 9.342 9.607 9.263 9.518 456,951 +0.18(+1.89%)
Sep 25, 2002 9.077 9.371 9.077 9.342 916,246 +0.26(+2.92%)
Sep 24, 2002 8.959 9.518 8.832 9.077 1,442,392 +0.12(+1.31%)
Sep 23, 2002 10.79 10.79 8.733 8.959 2,244,401 -1.83(-17.00%)
Sep 20, 2002 12.17 12.17 10.70 10.79 1,390,114 -1.43(-11.72%)
Sep 19, 2002 12.02 12.30 11.73 12.23 353,923 +0.11(+0.89%)
Sep 18, 2002 12.46 12.46 11.79 12.12 401,106 -0.40(-3.21%)
Sep 17, 2002 13.20 13.21 12.35 12.52 679,414 -0.43(-3.33%)
Sep 16, 2002 13.19 13.43 12.81 12.95 257,621 -0.14(-1.05%)
Sep 13, 2002 13.80 13.86 13.09 13.09 434,633 -0.76(-5.46%)
Sep 12, 2002 13.98 14.12 13.74 13.85 199,126 -0.17(-1.19%)
Sep 11, 2002 13.91 14.20 13.88 14.01 262,105 +0.00(+0.00%)
Sep 10, 2002 14.28 14.38 13.97 14.01 240,704 -0.26(-1.86%)
Sep 09, 2002 14.03 14.48 13.62 14.28 164,783 +0.20(+1.39%)
Sep 06, 2002 13.72 14.11 13.64 14.08 397,539 +0.57(+4.21%)
Sep 05, 2002 14.49 14.49 13.51 13.51 356,165 -1.08(-7.40%)
Sep 04, 2002 14.23 14.60 13.92 14.59 278,206 +0.68(+4.87%)
Sep 03, 2002 15.16 15.16 13.84 13.91 243,863 -1.25(-8.22%)
Aug 30, 2002 15.12 15.41 14.97 15.16 209,215 +0.00(+0.00%)
Aug 29, 2002 14.62 15.26 14.47 15.16 318,357 +0.44(+3.00%)
Aug 28, 2002 14.80 15.02 14.42 14.72 253,239 -0.10(-0.66%)
Aug 27, 2002 15.55 15.64 14.63 14.82 317,134 -0.63(-4.07%)
Aug 26, 2002 15.01 15.49 14.72 15.45 177,318 +0.55(+3.69%)
Aug 23, 2002 15.16 15.23 14.88 14.90 163,968 -0.42(-2.75%)
Aug 22, 2002 15.36 15.50 14.82 15.32 150,007 +0.01(+0.06%)
Aug 21, 2002 14.92 15.41 14.86 15.31 294,715 +0.74(+5.05%)
Aug 20, 2002 15.06 15.21 14.44 14.57 204,527 +0.34(+2.41%)
Aug 16, 2002 14.02 14.52 13.77 14.23 141,854 +0.19(+1.33%)
Aug 15, 2002 13.58 14.18 13.58 14.04 300,727 +0.56(+4.15%)
Aug 14, 2002 12.59 13.50 12.36 13.48 465,307 +0.89(+7.09%)
Aug 13, 2002 13.15 13.30 12.57 12.59 349,337 -0.50(-3.82%)
Aug 12, 2002 13.15 13.29 12.91 13.09 271,174 +0.18(+1.37%)
Aug 07, 2002 13.28 13.38 12.56 12.91 281,161 -0.33(-2.52%)
Aug 06, 2002 12.47 13.59 12.47 13.25 261,289 +0.79(+6.30%)
Aug 05, 2002 12.95 13.01 12.33 12.46 215,839 -0.45(-3.50%)
Aug 02, 2002 13.94 13.94 12.78 12.91 279,123 -0.93(-6.73%)
Aug 01, 2002 14.23 14.23 13.54 13.85 446,760 -0.38(-2.69%)
Jul 31, 2002 14.62 14.62 13.96 14.23 455,117 -0.49(-3.33%)
Jul 30, 2002 14.47 14.72 13.88 14.72 599,621 +0.20(+1.35%)
Jul 29, 2002 13.74 14.66 13.64 14.52 608,181 +1.18(+8.82%)
Jul 26, 2002 13.74 13.75 13.25 13.35 695,108 -0.39(-2.86%)
Jul 25, 2002 13.34 14.45 12.99 13.74 802,823 +0.41(+3.09%)
Jul 24, 2002 13.15 14.33 12.85 13.33 975,250 -0.54(-3.89%)
Jul 23, 2002 14.57 14.75 13.51 13.87 946,818 -0.98(-6.61%)
Jul 22, 2002 15.35 15.70 14.75 14.85 481,409 -0.75(-4.78%)
Jul 19, 2002 15.46 15.74 14.72 15.59 496,185 -0.23(-1.43%)
Jul 17, 2002 15.80 16.19 15.60 15.82 555,189 +0.36(+2.35%)
Jul 12, 2002 15.41 15.99 15.03 15.46 859,280 +0.21(+1.35%)
Jul 11, 2002 15.60 15.69 14.42 15.25 917,877 -0.30(-1.96%)
Jul 10, 2002 16.34 16.49 15.42 15.55 471,625 -0.96(-5.82%)
Jul 09, 2002 16.75 17.02 16.49 16.52 253,442 -0.26(-1.52%)
Jul 08, 2002 17.03 17.03 16.77 16.77 1,086,431 -0.26(-1.50%)
Jul 05, 2002 16.58 17.17 16.54 17.03 377,973 +0.44(+2.66%)
Jul 04, 2002 17.22 17.35 16.09 16.58 729,858 +0.00(+0.00%)
Jul 03, 2002 17.22 17.35 16.09 16.58 726,699 -0.78(-4.47%)
Jul 02, 2002 17.66 17.86 17.17 17.36 801,499 -0.26(-1.45%)
Jul 01, 2002 18.25 19.04 17.57 17.61 2,584,975 -3.78(-17.66%)
Jun 28, 2002 21.44 21.86 21.10 21.39 927,048 -0.05(-0.23%)
Jun 27, 2002 21.54 21.83 21.10 21.44 367,986 +0.36(+1.72%)
Jun 26, 2002 21.15 21.20 20.41 21.08 555,801 -0.49(-2.28%)
Jun 25, 2002 21.20 22.07 21.20 21.57 323,249 -0.01(-0.05%)
Jun 21, 2002 21.62 22.16 21.58 21.58 306,536 -0.28(-1.30%)
Jun 20, 2002 22.32 22.83 21.57 21.86 166,312 -0.28(-1.28%)
Jun 19, 2002 22.81 22.97 22.06 22.15 177,216 -0.74(-3.22%)
Jun 18, 2002 22.67 23.30 22.64 22.88 306,434 +0.14(+0.60%)
Jun 17, 2002 22.23 22.91 21.97 22.75 173,242 +0.59(+2.66%)
Jun 14, 2002 21.98 22.29 21.29 22.16 360,649 +0.62(+2.87%)
Jun 12, 2002 21.98 22.14 20.62 21.54 371,960 -0.54(-2.44%)
Jun 11, 2002 22.52 22.77 22.06 22.08 194,846 -0.40(-1.79%)
Jun 10, 2002 22.47 22.76 22.32 22.48 229,087 +0.13(+0.57%)
Jun 07, 2002 21.34 22.99 21.32 22.35 420,264 +0.37(+1.70%)
Jun 06, 2002 22.08 22.30 21.54 21.98 259,557 -0.20(-0.89%)
Jun 05, 2002 22.03 22.57 21.89 22.18 183,025 -0.73(-3.17%)
May 31, 2002 22.67 23.06 22.57 22.90 311,224 -0.19(-0.81%)
May 28, 2002 23.21 23.34 22.96 23.09 286,766 -0.08(-0.34%)
May 27, 2002 23.11 23.54 23.06 23.17 456,849 +0.00(+0.00%)
May 24, 2002 23.11 23.54 23.06 23.17 453,078 +0.06(+0.25%)
May 23, 2002 22.57 23.16 22.57 23.11 557,533 +0.49(+2.17%)
May 22, 2002 22.63 23.01 22.49 22.62 428,417 -0.05(-0.22%)
May 21, 2002 23.90 24.43 22.66 22.67 2,661,303 -1.24(-5.17%)
May 20, 2002 24.04 24.39 23.78 23.90 5,666,033 -0.31(-1.30%)
May 17, 2002 24.80 24.80 23.95 24.22 294,919 -0.38(-1.56%)
May 16, 2002 24.98 25.18 24.53 24.60 164,172 -0.58(-2.30%)
May 15, 2002 24.68 25.50 24.36 25.18 2,272,527 +0.40(+1.62%)
May 14, 2002 23.41 25.00 23.41 24.78 670,344 +1.36(+5.83%)
May 13, 2002 24.04 24.04 23.16 23.41 343,426 -0.14(-0.58%)
May 10, 2002 24.14 24.14 23.31 23.55 777,041 -0.36(-1.52%)
May 09, 2002 24.49 24.63 23.86 23.91 527,267 -0.57(-2.32%)
May 08, 2002 24.02 24.61 23.83 24.48 472,746 +0.56(+2.34%)
May 07, 2002 24.54 24.63 23.92 23.92 384,903 -0.56(-2.28%)
May 06, 2002 24.68 25.22 24.43 24.48 1,055,757 -0.23(-0.91%)
May 03, 2002 25.32 25.32 24.57 24.71 371,960 -0.57(-2.25%)
May 02, 2002 25.51 25.66 25.22 25.28 281,161 -0.23(-0.88%)
May 01, 2002 25.02 25.65 24.93 25.50 434,837 +0.48(+1.92%)
Apr 30, 2002 24.58 25.34 24.58 25.02 518,401 +0.48(+1.96%)
Apr 29, 2002 25.42 25.42 24.53 24.54 387,246 -0.69(-2.72%)
Apr 26, 2002 25.81 25.81 25.17 25.23 522,273 -0.44(-1.72%)
Apr 25, 2002 26.22 26.35 25.51 25.67 361,668 -0.35(-1.36%)
Apr 24, 2002 26.59 26.89 25.94 26.02 310,714 -0.56(-2.10%)
Apr 23, 2002 26.30 26.97 26.20 26.58 379,705 +0.30(+1.16%)
Apr 22, 2002 26.83 26.83 26.10 26.28 406,201 -0.55(-2.05%)
Apr 19, 2002 27.03 27.08 26.81 26.83 325,898 -0.01(-0.04%)
Apr 18, 2002 27.22 27.22 26.59 26.84 328,548 -0.31(-1.16%)
Apr 17, 2002 28.16 28.26 27.15 27.15 423,627 -0.91(-3.25%)
Apr 16, 2002 27.13 28.13 27.08 28.06 973,110 +1.13(+4.19%)
Apr 15, 2002 27.38 27.56 26.80 26.94 298,587 -0.44(-1.61%)
Apr 12, 2002 27.13 27.94 27.03 27.38 462,148 +0.39(+1.45%)
Apr 11, 2002 28.21 28.28 26.99 26.99 416,086 -1.34(-4.75%)
Apr 10, 2002 27.28 28.33 27.27 28.33 409,972 +1.09(+4.00%)
Apr 09, 2002 27.38 27.67 27.00 27.24 326,306 -0.10(-0.36%)
Apr 08, 2002 26.25 27.43 26.22 27.34 556,718 +0.87(+3.30%)
Apr 05, 2002 26.59 26.81 26.42 26.47 386,839 +0.26(+0.97%)
Apr 04, 2002 25.61 26.30 25.57 26.21 1,183,243 +0.65(+2.53%)
Apr 03, 2002 26.25 26.36 25.29 25.56 649,759 -0.70(-2.65%)
Apr 02, 2002 26.49 26.49 25.92 26.26 366,763 -0.32(-1.22%)
Apr 01, 2002 27.38 27.38 26.30 26.58 476,823 -0.38(-1.42%)
Mar 29, 2002 27.18 27.38 26.76 26.97 820,046 +0.00(+0.00%)
Mar 28, 2002 27.18 27.38 26.76 26.97 820,046 -0.02(-0.07%)
Mar 27, 2002 26.99 27.13 26.84 26.99 376,139 +0.00(+0.00%)
Mar 26, 2002 26.35 27.52 26.35 26.99 2,033,453 +0.69(+2.61%)
Mar 25, 2002 26.35 26.68 26.10 26.30 1,789,386 +0.44(+1.71%)
Mar 22, 2002 25.46 26.05 25.07 25.86 1,328,970 +0.54(+2.13%)
Mar 21, 2002 25.61 26.10 25.12 25.32 4,932,302 -0.21(-0.81%)
Mar 20, 2002 26.00 26.01 25.14 25.52 2,744,357 -1.07(-4.02%)
Mar 19, 2002 27.48 27.53 26.59 26.59 4,873,910 -3.38(-11.26%)
Mar 18, 2002 28.95 30.25 28.95 29.97 743,208 +1.04(+3.60%)
Mar 15, 2002 28.80 28.93 28.36 28.93 290,944 +0.08(+0.27%)
Mar 14, 2002 29.05 29.14 28.22 28.85 300,422 -0.09(-0.31%)
Mar 13, 2002 29.73 29.79 28.70 28.94 615,518 -0.49(-1.67%)
Mar 12, 2002 29.34 29.54 28.81 29.43 483,651 +0.04(+0.13%)
Mar 11, 2002 29.93 30.13 29.12 29.39 710,496 -0.36(-1.22%)
Mar 08, 2002 28.51 30.14 28.46 29.75 1,597,087 +1.18(+4.12%)
Mar 07, 2002 29.19 29.24 27.77 28.58 1,570,795 +2.21(+8.37%)
Mar 06, 2002 26.05 26.47 25.94 26.37 678,395 +0.26(+0.98%)
Mar 05, 2002 26.54 26.55 25.98 26.11 658,014 -0.48(-1.81%)
Mar 04, 2002 25.02 26.80 25.02 26.59 797,830 +1.86(+7.54%)
Mar 01, 2002 24.04 24.83 23.60 24.73 223,482 +0.85(+3.58%)
Feb 28, 2002 23.99 24.48 23.66 23.87 178,948 -0.23(-0.94%)
Feb 27, 2002 23.77 24.47 23.77 24.10 409,666 +0.34(+1.45%)
Feb 26, 2002 22.32 23.94 22.32 23.76 699,184 +1.89(+8.66%)
Feb 25, 2002 21.24 22.08 21.10 21.86 316,523 +0.68(+3.20%)
Feb 22, 2002 21.29 21.54 21.10 21.19 231,125 +0.09(+0.42%)
Feb 21, 2002 21.59 21.59 21.10 21.10 130,033 -0.47(-2.18%)
Feb 20, 2002 21.69 21.98 21.24 21.57 260,780 -0.03(-0.14%)
Feb 19, 2002 21.82 21.98 21.49 21.60 173,343 -0.22(-0.99%)
Feb 18, 2002 22.28 22.57 21.81 21.81 249,264 +0.00(+0.00%)
Feb 15, 2002 22.28 22.57 21.81 21.81 2,170,620 -0.62(-2.76%)
Feb 14, 2002 22.37 22.91 22.29 22.43 597,685 +0.06(+0.26%)
Feb 13, 2002 21.83 22.64 21.83 22.37 474,173 +0.62(+2.84%)
Feb 12, 2002 21.44 22.18 21.30 21.76 431,474 +0.31(+1.46%)
Feb 11, 2002 20.90 21.45 20.82 21.44 213,189 +0.76(+3.65%)
Feb 08, 2002 20.47 20.85 20.22 20.69 417,105 +0.23(+1.10%)
Feb 07, 2002 20.71 20.71 20.26 20.46 304,905 -0.16(-0.76%)
Feb 06, 2002 20.51 20.75 20.31 20.62 261,697 +0.23(+1.11%)
Feb 05, 2002 20.75 21.29 20.36 20.39 316,421 -0.36(-1.75%)
Feb 04, 2002 21.49 21.55 20.45 20.75 199,737 -0.49(-2.31%)
Feb 01, 2002 21.15 21.54 20.86 21.24 259,761 +0.39(+1.88%)
Jan 31, 2002 21.64 21.64 20.75 20.85 290,639 -0.14(-0.65%)
Jan 30, 2002 19.82 21.20 19.82 20.99 552,642 +1.34(+6.84%)
Jan 29, 2002 20.28 20.51 19.53 19.65 370,839 -0.63(-3.10%)
Jan 28, 2002 20.60 20.64 20.07 20.27 207,788 -0.26(-1.29%)
Jan 25, 2002 20.61 20.71 20.21 20.54 189,649 -0.19(-0.90%)
Jan 24, 2002 20.07 20.77 20.01 20.72 326,408 +0.62(+3.07%)
Jan 23, 2002 19.77 20.19 19.53 20.11 212,883 +0.51(+2.60%)
Jan 22, 2002 19.58 19.68 19.33 19.60 782,850 -0.10(-0.50%)
Jan 21, 2002 20.02 20.03 19.65 19.69 290,231 +0.00(+0.00%)
Jan 18, 2002 20.02 20.03 19.65 19.69 286,562 -0.34(-1.71%)
Jan 17, 2002 20.12 20.35 19.84 20.04 197,394 +0.06(+0.29%)
Jan 16, 2002 20.23 20.36 19.71 19.98 453,996 -0.26(-1.26%)
Jan 15, 2002 19.67 20.34 19.14 20.23 902,387 +0.56(+2.84%)
Jan 14, 2002 20.90 20.91 18.94 19.67 8,091,422 -2.31(-10.49%)
Jan 11, 2002 22.42 22.67 21.97 21.98 285,339 -0.44(-1.97%)
Jan 10, 2002 22.20 22.55 21.91 22.42 191,075 +0.15(+0.66%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.