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 (%)
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%)
Mar 02, 2020 32.38 32.87 30.88 32.28 2,262,527 -0.09(-0.29%)
Feb 28, 2020 30.59 33.03 30.31 32.38 3,368,500 +0.36(+1.12%)
Feb 27, 2020 34.30 34.77 30.06 32.02 4,845,986 -4.01(-11.12%)
Feb 26, 2020 40.38 40.44 35.84 36.02 3,272,960 -4.20(-10.44%)
Feb 25, 2020 44.39 45.89 39.98 40.22 2,577,086 -3.93(-8.90%)
Feb 24, 2020 45.74 46.85 43.03 44.15 2,203,082 -3.79(-7.91%)
Feb 21, 2020 49.57 49.71 47.27 47.94 3,080,100 -2.40(-4.77%)
Feb 20, 2020 48.74 52.98 47.55 50.34 5,762,898 +7.16(+16.58%)
Feb 19, 2020 41.56 43.40 41.01 43.18 1,931,713 +1.87(+4.51%)
Feb 18, 2020 41.25 41.81 40.96 41.31 634,345 +0.02(+0.04%)
Feb 14, 2020 41.38 41.88 40.61 41.30 629,300 -0.18(-0.43%)
Feb 13, 2020 40.46 41.67 39.89 41.48 1,356,044 +0.60(+1.47%)
Feb 12, 2020 39.31 41.52 39.00 40.88 1,887,542 +2.28(+5.91%)
Feb 11, 2020 37.67 38.77 37.52 38.60 1,543,448 +1.26(+3.37%)
Feb 10, 2020 35.20 37.55 34.99 37.34 1,217,706 +2.47(+7.08%)
Feb 07, 2020 34.25 34.97 33.90 34.87 417,200 +0.31(+0.90%)
Feb 06, 2020 35.86 36.17 34.50 34.56 1,243,181 -0.91(-2.57%)
Feb 05, 2020 34.06 35.75 34.06 35.47 632,157 +1.08(+3.14%)
Feb 04, 2020 33.48 34.75 32.99 34.39 668,986 +1.56(+4.75%)
Feb 03, 2020 32.99 33.19 32.57 32.83 519,445 +0.03(+0.09%)
Jan 31, 2020 33.05 33.20 32.31 32.80 610,700 -0.56(-1.68%)
Jan 30, 2020 33.08 33.39 32.66 33.36 427,056 -0.21(-0.63%)
Jan 29, 2020 34.00 34.49 33.51 33.57 456,233 -0.19(-0.56%)
Jan 28, 2020 33.19 33.97 33.00 33.76 1,395,570 +1.01(+3.08%)
Jan 27, 2020 33.28 33.64 32.45 32.75 1,671,902 -1.45(-4.24%)
Jan 24, 2020 34.65 34.79 33.73 34.20 462,800 -0.36(-1.04%)
Jan 23, 2020 34.24 34.69 33.08 34.56 630,577 +0.05(+0.14%)
Jan 22, 2020 34.89 34.91 34.31 34.51 636,539 -0.13(-0.38%)
Jan 21, 2020 34.78 35.12 34.24 34.64 769,064 -0.35(-1.00%)
Jan 17, 2020 36.05 36.09 34.77 34.99 632,300 -0.89(-2.48%)
Jan 16, 2020 36.17 36.68 35.73 35.88 1,075,200 +0.05(+0.14%)
Jan 15, 2020 36.30 36.64 35.70 35.83 1,274,922 -0.65(-1.78%)
Jan 14, 2020 35.38 36.94 35.28 36.48 1,443,836 +0.76(+2.14%)
Jan 13, 2020 34.83 35.98 34.79 35.72 1,451,443 +1.22(+3.52%)
Jan 10, 2020 35.48 35.72 34.29 34.50 1,567,700 -1.05(-2.95%)
Jan 09, 2020 34.17 35.82 34.11 35.55 2,158,351 +1.93(+5.74%)
Jan 08, 2020 33.13 34.01 32.91 33.62 614,060 +0.60(+1.82%)
Jan 07, 2020 32.70 33.64 32.52 33.02 748,919 +0.15(+0.46%)
Jan 06, 2020 32.24 33.00 32.01 32.87 645,703 +0.20(+0.61%)
Jan 03, 2020 32.75 33.14 32.44 32.67 1,071,600 -0.66(-1.98%)
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.