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 )

138.87 +0.62 (+0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 30.47 30.69 29.67 29.75 583,300 -0.86(-2.81%)
Nov 27, 2019 30.43 30.69 30.21 30.61 585,200 +0.36(+1.19%)
Nov 26, 2019 30.45 30.81 30.09 30.25 695,942 -0.22(-0.72%)
Nov 25, 2019 29.38 30.51 29.35 30.47 1,198,264 +1.24(+4.26%)
Nov 22, 2019 29.08 29.80 28.86 29.23 1,110,100 +0.52(+1.79%)
Nov 21, 2019 28.91 29.02 28.18 28.71 794,770 +0.13(+0.45%)
Nov 20, 2019 29.57 29.64 28.46 28.58 1,155,760 -1.26(-4.22%)
Nov 19, 2019 31.26 31.26 29.84 29.84 922,103 -1.12(-3.62%)
Nov 18, 2019 31.52 31.59 30.74 30.96 1,146,327 -0.63(-1.99%)
Nov 15, 2019 30.67 31.62 30.46 31.59 1,084,500 +1.19(+3.91%)
Nov 14, 2019 29.69 30.48 29.34 30.40 1,387,697 +0.60(+2.01%)
Nov 13, 2019 30.66 30.75 29.18 29.80 1,469,686 -1.20(-3.87%)
Nov 12, 2019 30.84 31.18 30.53 31.00 927,971 +0.05(+0.16%)
Nov 11, 2019 30.55 31.05 30.35 30.95 725,929 +0.21(+0.68%)
Nov 08, 2019 29.58 30.82 29.33 30.74 878,500 +1.15(+3.90%)
Nov 07, 2019 29.63 29.87 29.31 29.59 1,029,581 +0.34(+1.15%)
Nov 06, 2019 29.66 29.84 29.02 29.25 887,332 -0.57(-1.91%)
Nov 05, 2019 28.62 29.85 28.55 29.82 1,540,207 +1.27(+4.45%)
Nov 04, 2019 28.10 29.10 27.91 28.55 1,806,877 +0.80(+2.88%)
Nov 01, 2019 27.24 28.90 26.51 27.75 4,208,500 -1.96(-6.60%)
Oct 31, 2019 29.95 30.19 29.12 29.71 1,533,381 -0.45(-1.49%)
Oct 30, 2019 30.52 30.52 29.58 30.16 712,148 -0.24(-0.79%)
Oct 29, 2019 30.63 30.77 30.29 30.40 996,104 -0.26(-0.85%)
Oct 28, 2019 30.09 31.05 30.07 30.66 1,309,698 +0.76(+2.54%)
Oct 25, 2019 28.43 30.32 28.43 29.90 1,256,400 -0.06(-0.20%)
Oct 24, 2019 30.38 31.05 29.27 29.96 930,769 -1.16(-3.74%)
Oct 23, 2019 29.85 31.13 29.57 31.12 989,145 +1.23(+4.13%)
Oct 22, 2019 28.93 30.03 28.31 29.89 702,450 +0.56(+1.91%)
Oct 21, 2019 29.09 29.61 28.90 29.33 972,719 +0.60(+2.09%)
Oct 18, 2019 29.36 29.89 28.66 28.73 827,700 -0.77(-2.61%)
Oct 17, 2019 28.81 29.57 28.71 29.50 466,703 +0.83(+2.90%)
Oct 16, 2019 29.15 29.92 28.57 28.67 706,638 -0.57(-1.95%)
Oct 15, 2019 28.41 29.31 28.05 29.24 758,625 +0.79(+2.76%)
Oct 14, 2019 28.14 28.49 27.68 28.45 578,623 +0.17(+0.62%)
Oct 11, 2019 27.10 28.64 27.10 28.28 780,700 +1.57(+5.88%)
Oct 10, 2019 26.53 27.07 26.35 26.71 599,491 +0.31(+1.17%)
Oct 09, 2019 25.91 26.52 25.67 26.40 690,047 +0.74(+2.88%)
Oct 08, 2019 25.81 26.08 25.33 25.66 963,815 -0.72(-2.73%)
Oct 07, 2019 26.30 26.73 25.85 26.38 1,068,283 +0.04(+0.17%)
Oct 04, 2019 26.03 26.37 25.68 26.34 788,600 +0.45(+1.72%)
Oct 03, 2019 25.79 26.01 24.87 25.89 1,214,064 +0.00(+0.00%)
Oct 02, 2019 27.00 27.04 25.11 25.89 1,825,392 -1.36(-4.99%)
Oct 01, 2019 28.38 29.25 27.20 27.25 868,172 -1.01(-3.57%)
Sep 30, 2019 27.49 28.42 27.39 28.26 1,059,372 +0.77(+2.80%)
Sep 27, 2019 27.79 28.51 27.39 27.49 742,500 -0.28(-0.99%)
Sep 26, 2019 28.49 28.49 27.72 27.77 744,647 -0.22(-0.80%)
Sep 25, 2019 27.26 28.30 27.23 27.99 1,025,506 +0.69(+2.53%)
Sep 24, 2019 28.95 29.02 27.20 27.30 1,468,116 -1.68(-5.80%)
Sep 23, 2019 29.11 29.28 28.60 28.98 707,502 -0.36(-1.23%)
Sep 20, 2019 29.50 29.80 29.07 29.34 2,325,800 -0.17(-0.58%)
Sep 19, 2019 29.50 29.76 29.38 29.51 685,562 +0.01(+0.03%)
Sep 18, 2019 29.47 29.66 29.08 29.50 1,048,151 -0.01(-0.03%)
Sep 17, 2019 29.46 29.97 28.94 29.51 873,150 +0.01(+0.03%)
Sep 16, 2019 28.71 29.83 28.50 29.50 1,227,528 +0.62(+2.15%)
Sep 13, 2019 29.49 30.19 28.87 28.88 691,900 -0.36(-1.23%)
Sep 12, 2019 29.01 29.43 28.74 29.24 792,898 +0.11(+0.38%)
Sep 11, 2019 28.55 29.17 27.94 29.13 900,206 +0.78(+2.75%)
Sep 10, 2019 27.46 28.59 27.34 28.35 1,145,041 +1.00(+3.66%)
Sep 09, 2019 25.29 27.37 25.20 27.35 1,783,346 +2.29(+9.14%)
Sep 06, 2019 25.49 25.65 25.01 25.06 603,300 -0.27(-1.07%)
Sep 05, 2019 24.74 25.76 24.74 25.33 1,215,562 +0.94(+3.85%)
Sep 04, 2019 24.53 24.92 24.34 24.39 711,758 +0.13(+0.54%)
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.