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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Avis Budget Group (NQ: CAR )

305.16 USD +16.20 (+5.61%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 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 (%)
Nov 29, 2021 308.63 316.92 301.15 305.16 802,799 +16.20(+5.61%)
Nov 26, 2021 289.08 292.99 276.30 288.96 908,765 -23.69(-7.58%)
Nov 24, 2021 305.54 316.89 303.12 312.65 890,603 +4.94(+1.61%)
Nov 23, 2021 300.09 313.98 295.47 307.71 1,284,426 +3.34(+1.10%)
Nov 22, 2021 288.62 319.40 288.62 304.37 1,918,768 +18.07(+6.31%)
Nov 19, 2021 270.87 289.23 268.57 286.30 961,383 +8.35(+3.00%)
Nov 18, 2021 274.28 278.63 273.01 277.95 694,792 +3.05(+1.11%)
Nov 17, 2021 275.60 284.01 271.91 274.90 729,479 -6.60(-2.34%)
Nov 16, 2021 265.70 282.90 261.96 281.50 689,083 +7.59(+2.77%)
Nov 15, 2021 269.84 279.40 266.53 273.91 682,790 +6.88(+2.58%)
Nov 12, 2021 270.00 274.54 260.34 267.03 533,573 -3.17(-1.17%)
Nov 11, 2021 253.88 276.47 253.65 270.20 998,563 +16.32(+6.43%)
Nov 10, 2021 246.84 253.88 1,130,773 +4.20(+1.68%)
Nov 09, 2021 292.76 295.68 249.07 249.68 2,000,707 -43.42(-14.81%)
Nov 08, 2021 300.21 317.98 286.64 293.10 1,730,811 -4.36(-1.47%)
Nov 05, 2021 272.14 301.99 271.73 297.46 2,029,489 +25.32(+9.30%)
Nov 04, 2021 285.01 311.72 271.00 272.14 3,293,960 -25.95(-8.71%)
Nov 03, 2021 311.01 323.00 288.00 298.09 7,351,108 -59.08(-16.54%)
Nov 02, 2021 174.30 545.11 173.00 357.17 30,486,125 +185.71(+108.31%)
Nov 01, 2021 174.99 178.07 168.56 171.46 2,322,535 -1.85(-1.07%)
Oct 29, 2021 172.00 175.81 168.37 173.31 1,335,613 +1.55(+0.90%)
Oct 28, 2021 162.64 174.00 161.20 171.76 1,549,468 +5.77(+3.48%)
Oct 27, 2021 170.00 175.77 165.88 165.99 1,619,321 -3.97(-2.34%)
Oct 26, 2021 178.03 169.51 169.96 1,659,391 -6.69(-3.79%)
Oct 25, 2021 168.94 176.82 168.23 176.65 1,478,424 +8.68(+5.17%)
Oct 22, 2021 167.19 164.86 167.97 2,572,013 +0.46(+0.27%)
Oct 21, 2021 160.99 167.72 160.30 167.51 1,599,137 +7.20(+4.49%)
Oct 20, 2021 158.79 165.28 158.08 160.31 1,546,642 +1.41(+0.89%)
Oct 19, 2021 159.15 161.80 157.21 158.90 2,055,137 +0.58(+0.37%)
Oct 18, 2021 150.19 159.92 149.51 158.32 2,055,974 +7.35(+4.87%)
Oct 15, 2021 149.93 152.46 145.32 150.97 1,461,419 +3.78(+2.57%)
Oct 14, 2021 143.01 147.76 139.99 147.19 2,280,272 -2.67(-1.78%)
Oct 13, 2021 154.14 154.14 142.86 149.86 3,200,122 -3.53(-2.30%)
Oct 12, 2021 143.53 153.85 142.91 153.39 2,685,012 +10.96(+7.70%)
Oct 11, 2021 137.59 143.89 137.18 142.43 2,000,252 +4.23(+3.06%)
Oct 08, 2021 127.05 138.95 127.05 138.20 3,002,294 +11.75(+9.29%)
Oct 07, 2021 130.90 131.22 124.43 126.45 2,206,420 -2.13(-1.66%)
Oct 06, 2021 127.14 129.66 124.37 128.58 1,243,213 -0.20(-0.16%)
Oct 05, 2021 121.58 128.87 121.28 128.78 1,653,732 +7.84(+6.48%)
Oct 04, 2021 121.83 123.18 119.13 120.94 1,690,480 -0.95(-0.78%)
Oct 01, 2021 118.47 123.36 117.21 121.89 1,274,230 +5.38(+4.62%)
Sep 30, 2021 118.38 119.14 114.51 116.51 1,680,501 -1.48(-1.25%)
Sep 29, 2021 120.25 122.17 117.02 117.99 1,405,836 -2.22(-1.85%)
Sep 28, 2021 119.90 124.00 119.23 120.21 1,998,580 +0.05(+0.04%)
Sep 27, 2021 113.05 122.65 112.17 120.16 3,395,324 +8.55(+7.66%)
Sep 24, 2021 108.00 112.50 107.47 111.61 1,711,432 +3.48(+3.22%)
Sep 23, 2021 101.11 108.63 100.72 108.13 2,711,642 +8.13(+8.13%)
Sep 22, 2021 93.54 101.09 93.54 100.00 2,258,002 +5.89(+6.26%)
Sep 21, 2021 96.58 96.88 92.15 94.11 1,550,566 -0.82(-0.86%)
Sep 20, 2021 92.60 95.78 92.14 94.93 1,331,948 -0.39(-0.41%)
Sep 17, 2021 99.70 102.94 93.56 95.32 4,144,224 -3.47(-3.51%)
Sep 16, 2021 93.04 100.01 92.84 98.79 3,983,482 +8.79(+9.77%)
Sep 15, 2021 90.46 90.46 86.03 90.00 1,423,949 +0.00(+0.00%)
Sep 14, 2021 90.59 90.76 88.08 90.00 962,043 -0.30(-0.33%)
Sep 13, 2021 87.85 90.62 85.68 90.30 1,619,506 +3.67(+4.24%)
Sep 10, 2021 92.83 92.83 86.55 86.63 2,736,322 -4.70(-5.15%)
Sep 09, 2021 89.66 93.34 87.75 91.33 1,563,073 +1.04(+1.15%)
Sep 08, 2021 94.14 94.14 90.04 90.29 3,326,397 -3.88(-4.12%)
Sep 07, 2021 92.16 95.46 91.19 94.17 3,185,010 +1.83(+1.98%)
Sep 03, 2021 94.75 97.16 92.11 92.34 1,557,266 -2.65(-2.79%)
Sep 02, 2021 94.00 97.05 91.41 94.99 1,746,569 +1.82(+1.95%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.