Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Avis Budget Group (NQ: CAR )

150.91 +3.83 (+2.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 19.46 22.02 19.10 21.53 8,649,200 +1.51(+7.54%)
May 28, 2020 22.03 22.22 19.79 20.02 8,028,070 -1.95(-8.88%)
May 27, 2020 19.80 22.10 18.57 21.97 13,387,881 +3.36(+18.05%)
May 26, 2020 17.46 19.80 17.46 18.61 11,248,785 +1.89(+11.30%)
May 22, 2020 17.06 17.25 15.52 16.72 7,730,600 +0.16(+0.97%)
May 21, 2020 15.89 17.25 15.76 16.56 9,603,027 +1.20(+7.81%)
May 20, 2020 14.28 16.03 14.15 15.36 9,926,228 +1.65(+12.04%)
May 19, 2020 14.83 15.07 13.54 13.71 8,313,494 -1.04(-7.05%)
May 18, 2020 12.90 14.85 12.85 14.75 12,072,457 +2.87(+24.16%)
May 15, 2020 11.50 12.20 11.21 11.88 6,483,500 -0.02(-0.17%)
May 14, 2020 10.28 11.96 9.440 11.90 12,472,347 +1.17(+10.90%)
May 13, 2020 12.34 12.39 10.31 10.73 10,300,084 -1.53(-12.48%)
May 12, 2020 13.20 13.68 12.25 12.26 6,418,009 -0.88(-6.70%)
May 11, 2020 14.46 14.49 12.95 13.14 8,173,540 -1.60(-10.85%)
May 08, 2020 13.60 14.80 13.59 14.74 5,050,400 +1.69(+12.95%)
May 07, 2020 12.86 13.74 12.60 13.05 4,002,490 +0.58(+4.65%)
May 06, 2020 14.01 14.23 12.40 12.47 5,601,311 -1.41(-10.16%)
May 05, 2020 14.31 14.70 12.92 13.88 7,178,510 -0.09(-0.64%)
May 04, 2020 13.01 14.93 12.89 13.97 7,451,155 +0.07(+0.50%)
May 01, 2020 15.75 15.79 13.57 13.90 7,920,700 -2.58(-15.66%)
Apr 30, 2020 16.38 17.30 16.05 16.48 4,724,016 -0.52(-3.06%)
Apr 29, 2020 17.41 18.65 16.61 17.00 14,260,618 +0.48(+2.91%)
Apr 28, 2020 16.51 17.17 15.26 16.52 6,966,639 +1.32(+8.68%)
Apr 27, 2020 13.21 15.47 13.16 15.20 8,248,444 +2.12(+16.21%)
Apr 24, 2020 12.00 13.80 11.31 13.08 8,042,200 +1.07(+8.91%)
Apr 23, 2020 12.24 12.58 11.51 12.01 6,003,641 +0.01(+0.08%)
Apr 22, 2020 13.06 13.24 12.00 12.00 4,493,068 -0.63(-4.99%)
Apr 21, 2020 12.50 13.27 12.32 12.63 3,994,695 -0.88(-6.51%)
Apr 20, 2020 13.36 13.93 13.14 13.51 2,748,223 -0.52(-3.71%)
Apr 17, 2020 14.10 14.30 13.11 14.03 4,589,900 +1.14(+8.84%)
Apr 16, 2020 13.75 13.95 12.35 12.89 5,769,096 -1.36(-9.54%)
Apr 15, 2020 13.78 14.69 13.40 14.25 3,809,648 -0.36(-2.46%)
Apr 14, 2020 15.40 16.09 14.22 14.61 6,766,115 -0.18(-1.22%)
Apr 13, 2020 16.26 16.36 14.46 14.79 4,460,821 -1.16(-7.27%)
Apr 09, 2020 15.08 17.48 14.81 15.95 7,331,200 +1.53(+10.61%)
Apr 08, 2020 14.28 14.86 13.52 14.42 4,242,562 +0.55(+3.97%)
Apr 07, 2020 14.22 15.49 13.27 13.87 8,538,729 +1.52(+12.31%)
Apr 06, 2020 11.61 12.54 10.70 12.35 8,419,416 +1.77(+16.73%)
Apr 03, 2020 11.35 11.90 9.850 10.58 8,105,900 -0.68(-6.04%)
Apr 02, 2020 12.52 13.14 11.06 11.26 4,734,043 -1.59(-12.37%)
Apr 01, 2020 12.74 13.58 12.51 12.85 3,878,474 -1.05(-7.55%)
Mar 31, 2020 13.63 15.08 13.55 13.90 4,354,906 +0.44(+3.27%)
Mar 30, 2020 14.31 14.35 12.75 13.46 5,233,309 -1.19(-8.12%)
Mar 27, 2020 15.15 15.74 14.51 14.65 3,238,000 -1.77(-10.78%)
Mar 26, 2020 17.46 18.18 16.01 16.42 4,834,984 -0.82(-4.76%)
Mar 25, 2020 19.10 19.98 15.00 17.24 7,925,356 -0.67(-3.74%)
Mar 24, 2020 15.00 18.55 15.00 17.91 7,042,932 +4.51(+33.66%)
Mar 23, 2020 11.08 14.30 9.980 13.40 10,654,126 +2.42(+22.04%)
Mar 20, 2020 10.46 12.96 10.17 10.98 9,751,300 +1.30(+13.43%)
Mar 19, 2020 7.790 12.18 7.360 9.680 10,361,132 +1.67(+20.85%)
Mar 18, 2020 11.25 11.40 6.350 8.010 12,202,098 -4.14(-34.07%)
Mar 17, 2020 14.33 14.74 12.15 12.15 4,292,048 -2.15(-15.03%)
Mar 16, 2020 14.63 15.84 13.35 14.30 4,960,553 -3.71(-20.60%)
Mar 13, 2020 16.83 18.01 14.81 18.01 5,031,900 +2.48(+15.97%)
Mar 12, 2020 16.75 17.50 14.17 15.53 6,386,883 -3.88(-19.99%)
Mar 11, 2020 21.10 21.58 19.21 19.41 3,695,811 -2.71(-12.25%)
Mar 10, 2020 22.32 22.43 20.20 22.12 2,997,754 +1.03(+4.88%)
Mar 09, 2020 21.71 23.00 21.01 21.09 3,366,829 -3.04(-12.60%)
Mar 06, 2020 23.06 25.37 21.54 24.13 5,185,300 -0.74(-2.98%)
Mar 05, 2020 27.75 28.00 24.59 24.87 3,720,819 -4.04(-13.97%)
Mar 04, 2020 30.42 30.55 28.35 28.91 2,502,474 -1.02(-3.41%)
Mar 03, 2020 32.41 32.90 29.76 29.93 2,168,812 -2.35(-7.28%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.