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 )

123.23 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 15.56 16.44 15.25 15.66 4,972,087 -0.49(-3.06%)
Apr 29, 2020 16.54 17.72 15.78 16.15 15,009,482 +0.46(+2.91%)
Apr 28, 2020 15.69 16.31 14.50 15.70 7,332,476 +1.25(+8.68%)
Apr 27, 2020 12.55 14.70 12.50 14.44 8,681,592 +2.01(+16.21%)
Apr 24, 2020 11.40 13.11 10.75 12.43 8,464,518 +1.02(+8.91%)
Apr 23, 2020 11.63 11.95 10.94 11.41 6,318,908 +0.01(+0.08%)
Apr 22, 2020 12.41 12.58 11.40 11.40 4,729,011 -0.60(-4.99%)
Apr 21, 2020 11.88 12.61 11.71 12.00 4,204,467 -0.84(-6.51%)
Apr 20, 2020 12.69 13.23 12.48 12.84 2,892,539 -0.49(-3.71%)
Apr 17, 2020 13.40 13.59 12.46 13.33 4,830,928 +1.08(+8.84%)
Apr 16, 2020 13.06 13.25 11.73 12.25 6,072,047 -1.29(-9.54%)
Apr 15, 2020 13.09 13.96 12.73 13.54 4,009,703 -0.34(-2.46%)
Apr 14, 2020 14.63 15.29 13.51 13.88 7,121,422 -0.17(-1.22%)
Apr 13, 2020 15.45 15.54 13.74 14.05 4,695,071 -1.10(-7.27%)
Apr 09, 2020 14.33 16.61 14.07 15.15 7,716,181 +1.45(+10.61%)
Apr 08, 2020 13.57 14.12 12.85 13.70 4,465,350 +0.52(+3.96%)
Apr 07, 2020 13.51 14.72 12.61 13.18 8,987,121 +1.44(+12.31%)
Apr 06, 2020 11.03 11.91 10.17 11.73 8,861,542 +1.68(+16.73%)
Apr 03, 2020 10.78 11.31 9.359 10.05 8,531,563 -0.65(-6.04%)
Apr 02, 2020 11.90 12.48 10.51 10.70 4,982,640 -1.51(-12.37%)
Apr 01, 2020 12.10 12.90 11.89 12.21 4,082,143 -1.00(-7.55%)
Mar 31, 2020 12.95 14.33 12.87 13.21 4,583,594 +0.42(+3.27%)
Mar 30, 2020 13.60 13.63 12.11 12.79 5,508,124 -1.13(-8.12%)
Mar 27, 2020 14.39 14.95 13.79 13.92 3,408,036 -1.68(-10.78%)
Mar 26, 2020 16.59 17.27 15.21 15.60 5,088,882 -0.78(-4.76%)
Mar 25, 2020 18.15 18.98 14.25 16.38 8,341,538 -0.64(-3.74%)
Mar 24, 2020 14.25 17.62 14.25 17.02 7,412,775 +4.29(+33.66%)
Mar 23, 2020 10.53 13.59 9.482 12.73 11,213,603 +2.30(+22.04%)
Mar 20, 2020 9.938 12.31 9.663 10.43 10,263,367 +1.24(+13.43%)
Mar 19, 2020 7.401 11.57 6.993 9.197 10,905,223 +1.59(+20.85%)
Mar 18, 2020 10.69 10.83 6.033 7.610 12,842,863 -3.93(-34.07%)
Mar 17, 2020 13.62 14.00 11.54 11.54 4,517,435 -2.04(-15.03%)
Mar 16, 2020 13.90 15.05 12.68 13.59 5,221,045 -3.52(-20.60%)
Mar 13, 2020 15.99 17.11 14.07 17.11 5,296,139 +2.36(+15.97%)
Mar 12, 2020 15.91 16.63 13.46 14.76 6,722,275 -3.69(-19.99%)
Mar 11, 2020 20.05 20.50 18.25 18.44 3,889,888 -2.57(-12.25%)
Mar 10, 2020 21.21 21.31 19.19 21.02 3,155,174 +0.98(+4.88%)
Mar 09, 2020 20.63 21.85 19.96 20.04 3,543,630 -2.89(-12.60%)
Mar 06, 2020 21.91 24.11 20.47 22.93 5,457,594 -0.70(-2.98%)
Mar 05, 2020 26.37 26.60 23.36 23.63 3,916,209 -3.84(-13.97%)
Mar 04, 2020 28.90 29.03 26.94 27.47 2,633,885 -0.97(-3.41%)
Mar 03, 2020 30.79 31.26 28.28 28.44 2,282,702 -2.23(-7.28%)
Mar 02, 2020 30.76 31.23 29.34 30.67 2,381,338 -0.09(-0.29%)
Feb 28, 2020 29.06 31.38 28.80 30.76 3,545,389 +0.34(+1.12%)
Feb 27, 2020 32.59 33.03 28.56 30.42 5,100,462 -3.81(-11.12%)
Feb 26, 2020 38.37 38.42 34.05 34.22 3,444,832 -3.99(-10.44%)
Feb 25, 2020 42.18 43.60 37.99 38.21 2,712,415 -3.73(-8.90%)
Feb 24, 2020 43.46 44.51 40.89 41.95 2,318,771 -3.60(-7.91%)
Feb 21, 2020 47.10 47.23 44.91 45.55 3,241,844 -2.28(-4.77%)
Feb 20, 2020 46.31 50.34 45.18 47.83 6,065,523 +6.80(+16.58%)
Feb 19, 2020 39.49 41.23 38.96 41.03 2,033,152 +1.77(+4.51%)
Feb 18, 2020 39.19 39.72 38.92 39.25 667,656 +0.01(+0.04%)
Feb 14, 2020 39.32 39.79 38.58 39.24 662,346 -0.17(-0.43%)
Feb 13, 2020 38.44 39.59 37.90 39.41 1,427,253 +0.57(+1.47%)
Feb 12, 2020 37.35 39.45 37.05 38.84 1,986,662 +2.17(+5.91%)
Feb 11, 2020 35.79 36.84 35.65 36.67 1,624,498 +1.20(+3.37%)
Feb 10, 2020 33.44 35.68 33.24 35.48 1,281,651 +2.35(+7.08%)
Feb 07, 2020 32.54 33.23 32.21 33.13 439,108 +0.29(+0.90%)
Feb 06, 2020 34.07 34.37 32.78 32.84 1,308,463 -0.86(-2.57%)
Feb 05, 2020 32.37 33.97 32.37 33.70 665,353 +1.03(+3.14%)
Feb 04, 2020 31.81 33.02 31.34 32.67 704,116 +1.48(+4.75%)
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.