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
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avis Budget Group (NQ: CAR )

100.75 +1.18 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 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 (%)
Jun 30, 2023 218.19 220.35 215.44 217.26 583,647 +0.35(+0.16%)
Jun 29, 2023 218.78 221.99 214.15 216.91 278,960 +0.43(+0.20%)
Jun 28, 2023 212.86 218.22 212.36 216.48 657,980 +2.89(+1.35%)
Jun 27, 2023 213.12 217.23 212.22 213.59 376,775 +0.47(+0.22%)
Jun 26, 2023 210.74 215.82 210.74 213.12 331,006 +0.47(+0.22%)
Jun 23, 2023 208.49 216.78 208.49 212.64 831,887 +0.64(+0.30%)
Jun 22, 2023 207.84 213.19 206.29 212.01 444,562 +3.26(+1.56%)
Jun 21, 2023 212.59 217.71 207.93 208.75 702,563 -4.21(-1.98%)
Jun 20, 2023 203.04 213.22 201.42 212.96 990,431 +18.86(+9.72%)
Jun 16, 2023 196.50 197.22 192.70 194.10 855,652 -1.93(-0.98%)
Jun 15, 2023 190.47 198.32 196.03 383,107 +41.63(+26.97%)
May 08, 2023 158.57 160.57 152.61 154.39 700,020 -4.72(-2.97%)
May 05, 2023 160.57 162.46 156.80 159.11 464,690 +4.94(+3.20%)
May 04, 2023 159.00 160.94 153.14 154.17 624,093 -5.53(-3.46%)
May 03, 2023 161.52 164.58 159.38 159.70 689,762 -3.49(-2.14%)
May 02, 2023 163.85 166.27 154.79 163.19 1,223,968 -5.16(-3.07%)
May 01, 2023 169.12 171.81 166.39 168.35 892,086 +0.50(+0.29%)
Apr 28, 2023 167.09 172.92 167.02 167.85 613,440 +0.55(+0.33%)
Apr 27, 2023 163.42 167.82 162.30 167.30 540,255 +9.31(+5.89%)
Apr 26, 2023 158.98 160.84 157.49 157.99 470,929 +0.14(+0.09%)
Apr 25, 2023 163.00 163.66 155.64 157.85 490,401 -7.05(-4.28%)
Apr 24, 2023 166.38 167.22 161.82 164.90 417,892 -2.99(-1.78%)
Apr 21, 2023 164.95 168.17 162.47 167.89 397,628 +3.93(+2.40%)
Apr 20, 2023 168.00 169.50 163.14 163.96 412,488 -7.15(-4.18%)
Apr 19, 2023 167.21 171.44 163.98 171.11 662,549 +1.81(+1.07%)
Apr 18, 2023 175.62 175.77 164.69 169.31 683,178 -4.77(-2.74%)
Apr 17, 2023 170.21 175.50 169.51 174.08 512,873 +5.13(+3.04%)
Apr 14, 2023 172.13 174.80 168.77 168.95 353,268 -3.18(-1.85%)
Apr 13, 2023 177.53 177.53 171.47 172.13 396,686 -3.52(-2.00%)
Apr 12, 2023 187.24 187.63 168.74 175.65 856,018 -9.66(-5.21%)
Apr 11, 2023 182.70 187.04 181.74 185.31 483,673 +4.13(+2.28%)
Apr 10, 2023 170.17 182.40 170.17 181.18 446,966 +8.79(+5.10%)
Apr 06, 2023 168.41 174.40 166.44 172.39 402,813 +3.38(+2.00%)
Apr 05, 2023 177.14 178.02 167.64 169.00 363,548 -9.48(-5.31%)
Apr 04, 2023 185.30 185.30 175.51 178.49 376,063 -4.12(-2.26%)
Apr 03, 2023 185.16 188.95 181.22 182.61 649,240 -2.47(-1.33%)
Mar 31, 2023 180.09 187.74 179.39 185.08 447,619 +6.69(+3.75%)
Mar 30, 2023 177.80 179.08 175.30 178.39 376,649 +3.89(+2.23%)
Mar 29, 2023 172.84 174.76 170.30 174.51 374,459 +5.79(+3.43%)
Mar 28, 2023 169.59 173.17 168.29 168.72 283,650 -2.12(-1.24%)
Mar 27, 2023 173.10 173.78 167.26 170.84 295,716 +0.10(+0.06%)
Mar 24, 2023 169.19 172.24 164.52 170.73 489,224 -1.30(-0.76%)
Mar 23, 2023 169.86 176.67 167.31 172.04 575,992 +4.68(+2.79%)
Mar 22, 2023 174.43 175.33 166.81 167.36 471,622 -7.43(-4.25%)
Mar 21, 2023 171.99 177.94 170.13 174.79 504,324 +8.42(+5.06%)
Mar 20, 2023 166.04 170.64 164.34 166.37 474,554 +1.64(+1.00%)
Mar 17, 2023 171.44 171.69 162.75 164.73 1,153,984 -8.76(-5.05%)
Mar 16, 2023 173.74 175.12 168.76 173.49 452,056 -4.30(-2.42%)
Mar 15, 2023 169.12 178.16 167.22 177.79 550,378 +1.29(+0.73%)
Mar 14, 2023 182.75 187.36 173.00 176.50 504,233 -2.57(-1.43%)
Mar 13, 2023 177.26 182.11 169.19 179.07 826,872 -3.20(-1.76%)
Mar 10, 2023 193.17 194.32 178.62 182.27 881,927 -16.15(-8.14%)
Mar 09, 2023 210.98 212.13 197.76 198.42 353,212 -12.44(-5.90%)
Mar 08, 2023 210.67 212.27 207.98 210.86 499,297 -0.64(-0.30%)
Mar 07, 2023 214.59 217.59 209.86 211.49 254,235 -3.77(-1.75%)
Mar 06, 2023 220.72 224.22 213.53 215.27 635,223 -4.82(-2.19%)
Mar 03, 2023 213.84 220.43 213.10 220.08 326,704 +7.58(+3.57%)
Mar 02, 2023 205.42 213.28 203.47 212.50 257,751 +5.08(+2.45%)
Mar 01, 2023 207.31 211.20 204.68 207.42 302,607 -1.28(-0.61%)
Feb 28, 2023 211.30 212.07 207.89 208.70 438,947 -1.43(-0.68%)
Feb 27, 2023 209.74 212.25 207.80 210.13 600,191 +2.81(+1.36%)
Feb 24, 2023 204.27 208.67 200.13 207.32 293,206 -1.82(-0.87%)
Feb 23, 2023 213.72 217.96 208.49 209.15 343,903 -3.23(-1.52%)
Feb 22, 2023 213.86 218.53 211.47 212.38 410,919 -1.62(-0.76%)
Feb 21, 2023 223.09 226.03 212.82 214.00 644,487 -14.82(-6.48%)
Feb 17, 2023 232.04 234.61 227.09 228.82 452,631 -6.04(-2.57%)
Feb 16, 2023 230.12 238.72 229.79 234.87 469,913 +0.58(+0.25%)
Feb 15, 2023 229.34 236.48 228.12 234.29 602,686 +2.46(+1.06%)
Feb 14, 2023 217.42 232.31 209.32 231.83 1,167,449 +22.33(+10.66%)
Feb 13, 2023 203.85 211.47 202.41 209.50 789,277 +5.40(+2.64%)
Feb 10, 2023 209.64 211.28 201.85 204.10 475,238 -5.84(-2.78%)
Feb 09, 2023 218.53 224.54 209.32 209.94 486,110 -7.57(-3.48%)
Feb 08, 2023 218.61 220.94 213.44 217.52 482,961 +0.67(+0.31%)
Feb 07, 2023 208.58 224.43 206.74 216.85 928,156 +15.06(+7.46%)
Feb 06, 2023 201.92 203.98 198.05 201.79 346,609 -2.90(-1.42%)
Feb 03, 2023 207.77 214.72 204.19 204.69 505,809 -7.04(-3.32%)
Feb 02, 2023 201.66 221.37 200.85 211.73 1,146,128 +11.86(+5.93%)
Feb 01, 2023 190.01 203.97 190.01 199.87 801,309 +9.81(+5.16%)
Jan 31, 2023 183.37 190.17 181.23 190.06 395,823 +8.98(+4.96%)
Jan 30, 2023 184.84 188.71 180.65 181.08 541,487 -4.84(-2.61%)
Jan 27, 2023 179.66 186.87 178.23 185.93 392,313 +6.27(+3.49%)
Jan 26, 2023 181.41 183.26 175.98 179.66 316,610 -0.45(-0.25%)
Jan 25, 2023 174.82 182.11 173.64 180.10 255,463 +1.34(+0.75%)
Jan 24, 2023 182.99 184.37 177.93 178.76 282,510 -5.75(-3.12%)
Jan 23, 2023 181.76 185.38 181.76 184.51 1,156,277 +2.16(+1.18%)
Jan 20, 2023 177.23 183.17 176.64 182.35 1,215,207 +4.48(+2.52%)
Jan 19, 2023 179.63 182.36 175.29 177.88 1,085,932 -5.01(-2.74%)
Jan 18, 2023 188.20 191.69 181.88 182.89 977,167 -1.94(-1.05%)
Jan 17, 2023 181.76 185.99 180.31 184.82 925,543 +3.45(+1.90%)
Jan 13, 2023 177.87 182.77 177.18 181.38 447,457 +1.48(+0.82%)
Jan 12, 2023 176.43 180.04 173.06 179.89 670,732 +6.97(+4.03%)
Jan 11, 2023 165.72 175.66 165.05 172.92 797,994 +9.81(+6.02%)
Jan 10, 2023 160.30 164.71 157.57 163.10 489,236 +3.64(+2.28%)
Jan 09, 2023 159.80 163.56 158.14 159.47 468,636 +1.46(+0.93%)
Jan 06, 2023 162.35 166.24 157.81 158.00 431,868 -2.42(-1.51%)
Jan 05, 2023 158.49 161.14 156.71 160.43 439,376 -0.29(-0.18%)
Jan 04, 2023 158.88 161.04 156.74 160.72 370,646 +4.19(+2.68%)
Jan 03, 2023 157.54 159.58 154.59 156.53 1,073,504 +0.78(+0.50%)
Dec 30, 2022 152.96 156.57 152.58 155.75 539,493 +1.17(+0.76%)
Dec 29, 2022 152.50 155.67 151.47 154.58 690,768 +4.25(+2.83%)
Dec 28, 2022 148.13 151.53 145.88 150.34 915,074 +1.75(+1.18%)
Dec 27, 2022 152.30 153.49 147.80 148.59 497,254 -4.77(-3.11%)
Dec 23, 2022 149.78 154.01 147.01 153.36 821,168 +5.43(+3.67%)
Dec 22, 2022 154.33 155.66 146.61 147.93 1,050,987 -11.04(-6.94%)
Dec 21, 2022 166.32 166.80 157.38 158.97 771,479 -3.98(-2.44%)
Dec 20, 2022 163.24 165.61 162.04 162.95 809,113 -0.54(-0.33%)
Dec 19, 2022 169.80 170.47 162.21 163.49 868,875 -4.71(-2.80%)
Dec 16, 2022 172.08 174.23 165.49 168.21 2,541,321 -7.77(-4.42%)
Dec 15, 2022 176.92 178.08 172.35 175.98 947,545 -6.09(-3.34%)
Dec 14, 2022 178.79 185.19 178.44 182.07 852,766 +2.06(+1.15%)
Dec 13, 2022 184.30 185.81 177.01 180.01 717,982 +1.39(+0.78%)
Dec 12, 2022 173.15 182.75 172.19 178.62 694,445 +5.19(+2.99%)
Dec 09, 2022 174.64 177.94 172.37 173.43 497,738 -3.28(-1.85%)
Dec 08, 2022 182.35 183.88 174.17 176.71 639,567 -3.75(-2.08%)
Dec 07, 2022 184.29 186.22 180.06 180.46 1,146,560 -3.92(-2.13%)
Dec 06, 2022 186.12 189.58 180.98 184.39 2,015,340 -2.26(-1.21%)
Dec 05, 2022 204.12 204.16 185.99 186.65 924,235 -19.79(-9.59%)
Dec 02, 2022 206.21 209.19 203.69 206.44 825,678 -1.23(-0.59%)
Dec 01, 2022 213.07 214.33 206.62 207.66 506,691 -4.78(-2.25%)
Nov 30, 2022 212.75 215.97 208.14 212.44 2,233,043 -1.28(-0.60%)
Nov 29, 2022 210.97 217.08 207.57 213.73 426,753 +4.68(+2.24%)
Nov 28, 2022 208.89 212.29 208.19 209.04 676,099 -3.74(-1.76%)
Nov 25, 2022 209.32 213.43 208.74 212.79 215,745 +1.11(+0.53%)
Nov 23, 2022 212.39 213.85 207.13 211.67 747,760 -2.49(-1.16%)
Nov 22, 2022 215.54 220.52 213.41 214.16 502,269 +0.63(+0.29%)
Nov 21, 2022 214.26 217.12 211.45 213.54 603,224 -0.72(-0.34%)
Nov 18, 2022 218.59 219.24 211.65 214.26 635,851 -0.94(-0.44%)
Nov 17, 2022 218.53 218.53 210.31 215.20 593,063 -9.14(-4.07%)
Nov 16, 2022 219.72 224.41 216.79 224.34 381,400 -0.82(-0.36%)
Nov 15, 2022 228.07 233.93 224.48 225.16 506,292 +1.76(+0.79%)
Nov 14, 2022 214.87 228.21 214.13 223.40 526,553 +6.11(+2.81%)
Nov 11, 2022 220.20 222.93 212.85 217.29 629,969 -1.30(-0.60%)
Nov 10, 2022 222.80 226.36 217.68 218.59 520,799 +6.46(+3.05%)
Nov 09, 2022 218.60 221.56 209.94 212.13 470,393 -10.53(-4.73%)
Nov 08, 2022 229.30 229.30 219.16 222.66 491,762 -5.43(-2.38%)
Nov 07, 2022 220.43 229.24 216.07 228.09 710,213 +7.80(+3.54%)
Nov 04, 2022 222.19 224.51 213.76 220.29 505,410 +2.00(+0.92%)
Nov 03, 2022 208.07 226.13 208.04 218.29 1,669,341 +10.04(+4.82%)
Nov 02, 2022 209.82 218.51 204.18 208.25 1,308,816 -1.27(-0.61%)
Nov 01, 2022 222.71 224.22 199.22 209.52 2,130,519 -15.14(-6.74%)
Oct 31, 2022 226.76 231.10 224.21 224.66 1,078,999 -6.54(-2.83%)
Oct 28, 2022 230.12 232.65 222.28 231.20 977,848 +1.89(+0.82%)
Oct 27, 2022 224.77 231.36 220.75 229.31 742,070 +6.67(+3.00%)
Oct 26, 2022 220.56 234.12 219.47 222.64 1,149,103 +3.40(+1.55%)
Oct 25, 2022 208.35 226.86 207.52 219.24 1,222,797 +9.42(+4.49%)
Oct 24, 2022 189.32 210.77 184.69 209.81 1,821,765 +29.91(+16.63%)
Oct 21, 2022 169.36 182.42 168.64 179.90 688,306 +8.38(+4.89%)
Oct 20, 2022 172.02 179.21 170.71 171.52 653,184 +0.31(+0.18%)
Oct 19, 2022 173.19 175.96 168.53 171.21 467,035 -4.52(-2.57%)
Oct 18, 2022 177.55 179.39 170.89 175.73 536,415 +3.42(+1.99%)
Oct 17, 2022 163.42 174.12 162.78 172.31 971,277 +13.70(+8.64%)
Oct 14, 2022 174.67 176.10 158.50 158.61 741,702 -13.75(-7.98%)
Oct 13, 2022 169.08 177.79 165.87 172.36 662,720 -1.04(-0.60%)
Oct 12, 2022 171.94 175.43 167.09 173.40 840,665 -0.30(-0.18%)
Oct 11, 2022 165.54 178.96 164.80 173.70 1,192,311 +5.20(+3.08%)
Oct 10, 2022 166.91 170.25 158.97 168.50 1,168,989 +1.64(+0.98%)
Oct 07, 2022 164.37 174.43 164.37 166.87 2,157,269 -2.32(-1.37%)
Oct 06, 2022 163.95 173.18 163.91 169.19 1,131,324 +4.05(+2.45%)
Oct 05, 2022 154.35 166.94 154.35 165.14 1,263,239 +5.62(+3.52%)
Oct 04, 2022 155.24 161.51 154.93 159.52 1,746,230 +9.53(+6.35%)
Oct 03, 2022 145.57 152.75 145.18 149.99 1,206,111 +8.94(+6.34%)
Sep 30, 2022 134.97 145.85 134.97 141.05 1,726,063 +4.64(+3.40%)
Sep 29, 2022 143.56 144.24 134.12 136.42 1,562,903 -11.75(-7.93%)
Sep 28, 2022 137.46 150.74 137.46 148.17 1,395,108 +9.72(+7.02%)
Sep 27, 2022 135.78 142.97 133.96 138.45 1,459,704 +6.51(+4.93%)
Sep 26, 2022 130.64 140.03 130.64 131.94 1,098,759 +0.59(+0.45%)
Sep 23, 2022 127.08 132.17 125.25 131.35 1,071,416 -0.66(-0.50%)
Sep 22, 2022 142.90 143.26 131.06 132.02 1,078,147 -10.79(-7.56%)
Sep 21, 2022 144.43 150.18 142.36 142.81 1,600,703 +0.30(+0.21%)
Sep 20, 2022 143.94 147.56 141.74 142.52 1,160,140 -3.96(-2.70%)
Sep 19, 2022 137.63 148.02 137.06 146.48 1,358,360 +6.53(+4.66%)
Sep 16, 2022 149.44 151.07 138.81 139.95 2,445,124 -13.68(-8.91%)
Sep 15, 2022 157.26 162.56 152.31 153.63 784,987 -5.00(-3.15%)
Sep 14, 2022 157.31 158.67 150.62 158.63 1,393,458 +1.65(+1.05%)
Sep 13, 2022 159.97 165.26 156.09 156.98 3,219,754 -9.84(-5.90%)
Sep 12, 2022 161.88 167.22 160.11 166.82 508,861 +7.02(+4.39%)
Sep 09, 2022 153.15 159.83 151.69 159.80 575,696 +10.61(+7.11%)
Sep 08, 2022 147.41 152.24 145.19 149.19 672,255 -0.51(-0.34%)
Sep 07, 2022 144.84 151.29 141.59 149.70 822,012 +2.52(+1.71%)
Sep 06, 2022 153.09 154.41 146.40 147.18 2,272,529 -6.48(-4.22%)
Sep 02, 2022 159.82 160.75 153.29 153.66 495,756 -3.64(-2.31%)
Sep 01, 2022 156.29 157.54 151.82 157.30 1,065,935 -1.73(-1.09%)
Aug 31, 2022 161.92 164.45 158.92 159.03 3,599,058 -2.03(-1.26%)
Aug 30, 2022 170.07 170.39 159.41 161.06 581,750 -6.59(-3.93%)
Aug 29, 2022 166.73 169.29 165.51 167.66 374,911 -0.13(-0.08%)
Aug 26, 2022 176.14 178.13 167.72 167.79 408,278 -8.63(-4.89%)
Aug 25, 2022 170.98 176.73 170.49 176.42 387,435 +7.10(+4.19%)
Aug 24, 2022 164.89 170.72 164.89 169.32 372,337 +4.81(+2.92%)
Aug 23, 2022 158.91 165.25 157.72 164.51 848,540 +8.48(+5.44%)
Aug 22, 2022 157.79 159.97 155.01 156.03 967,940 -5.98(-3.69%)
Aug 19, 2022 167.74 168.84 161.82 162.00 1,143,455 -10.05(-5.84%)
Aug 18, 2022 171.92 173.82 168.61 172.06 422,114 -1.25(-0.72%)
Aug 17, 2022 180.25 182.08 173.16 173.30 430,095 -10.94(-5.94%)
Aug 16, 2022 179.28 189.37 179.28 184.24 579,377 +4.24(+2.35%)
Aug 15, 2022 176.11 181.75 175.64 180.00 540,972 +0.36(+0.20%)
Aug 12, 2022 179.15 180.65 175.68 179.64 505,930 +2.07(+1.17%)
Aug 11, 2022 179.26 184.04 176.72 177.57 967,790 +0.65(+0.37%)
Aug 10, 2022 181.00 183.19 176.51 176.92 478,851 +2.51(+1.44%)
Aug 09, 2022 175.65 177.17 172.16 174.41 455,548 -3.36(-1.89%)
Aug 08, 2022 178.46 184.32 176.85 177.78 1,118,199 +2.85(+1.63%)
Aug 05, 2022 165.53 175.78 164.90 174.92 739,679 +6.26(+3.71%)
Aug 04, 2022 171.72 175.77 168.52 168.66 776,251 -3.16(-1.84%)
Aug 03, 2022 166.94 174.75 165.17 171.83 1,196,350 +7.90(+4.82%)
Aug 02, 2022 181.04 185.26 154.44 163.93 2,123,678 -8.12(-4.72%)
Aug 01, 2022 172.02 177.51 169.67 172.06 1,760,024 -0.89(-0.52%)
Jul 29, 2022 163.19 177.00 162.59 172.95 1,264,315 +9.58(+5.86%)
Jul 28, 2022 154.12 167.22 153.78 163.37 1,103,399 +14.88(+10.02%)
Jul 27, 2022 142.75 149.92 140.62 148.49 426,717 +7.76(+5.52%)
Jul 26, 2022 151.12 151.12 139.04 140.73 1,048,238 -11.39(-7.49%)
Jul 25, 2022 148.87 152.54 145.74 152.12 403,073 +3.60(+2.42%)
Jul 22, 2022 151.41 153.46 145.89 148.52 554,607 -1.66(-1.11%)
Jul 21, 2022 154.21 154.40 146.29 150.18 727,611 -1.52(-1.00%)
Jul 20, 2022 151.33 154.15 149.03 151.70 606,106 -0.63(-0.41%)
Jul 19, 2022 148.48 153.04 148.03 152.33 537,507 +7.58(+5.24%)
Jul 18, 2022 147.16 152.97 143.95 144.75 601,337 +0.54(+0.38%)
Jul 15, 2022 146.74 148.16 142.85 144.21 335,232 +0.72(+0.50%)
Jul 14, 2022 144.19 146.01 141.84 143.49 669,321 -5.61(-3.77%)
Jul 13, 2022 141.79 150.12 141.79 149.10 510,707 +4.08(+2.81%)
Jul 12, 2022 141.64 148.96 141.15 145.02 729,381 +3.16(+2.23%)
Jul 11, 2022 146.72 147.27 141.29 141.86 495,527 -6.99(-4.70%)
Jul 08, 2022 150.56 153.11 146.91 148.85 362,633 -0.29(-0.20%)
Jul 07, 2022 143.90 150.54 143.22 149.15 741,447 +7.65(+5.41%)
Jul 06, 2022 146.81 149.29 137.42 141.50 1,136,928 -6.24(-4.23%)
Jul 05, 2022 138.97 148.91 136.53 147.74 2,033,687 +4.36(+3.04%)
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.