Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Avis Budget Group (NQ: CAR )

122.07 -1.16 (-0.94%)
Streaming Delayed Price Updated: 10:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 120.00 123.88 119.04 123.23 710,954 +4.70(+3.97%)
Mar 26, 2024 119.31 120.04 116.47 118.53 554,946 +0.06(+0.05%)
Mar 25, 2024 116.88 119.74 116.43 118.47 624,957 +5.00(+4.41%)
Mar 22, 2024 114.79 115.60 112.19 113.47 455,346 -1.78(-1.54%)
Mar 21, 2024 117.41 119.25 115.18 115.25 353,678 -1.35(-1.16%)
Mar 20, 2024 114.81 117.54 113.60 116.60 681,512 +0.89(+0.77%)
Mar 19, 2024 110.00 116.12 110.00 115.71 1,051,411 +7.59(+7.02%)
Mar 18, 2024 106.68 109.53 104.78 108.12 666,825 +0.42(+0.39%)
Mar 15, 2024 107.38 109.25 106.58 107.70 845,057 +0.15(+0.14%)
Mar 14, 2024 113.53 113.60 106.91 107.55 476,655 -5.55(-4.91%)
Mar 13, 2024 113.67 116.50 112.26 113.10 518,572 -0.01(-0.01%)
Mar 12, 2024 111.92 113.69 109.39 113.11 403,729 +1.35(+1.21%)
Mar 11, 2024 111.47 112.81 110.63 111.76 423,463 -0.20(-0.18%)
Mar 08, 2024 112.44 117.63 110.28 111.96 1,248,203 +0.47(+0.42%)
Mar 07, 2024 106.00 112.52 105.08 111.49 1,005,276 +6.32(+6.01%)
Mar 06, 2024 106.74 106.87 104.34 105.17 605,672 -0.17(-0.16%)
Mar 05, 2024 105.91 106.28 103.79 105.34 792,016 -1.11(-1.04%)
Mar 04, 2024 110.69 110.97 106.28 106.45 629,627 -4.07(-3.68%)
Mar 01, 2024 108.11 112.34 106.61 110.52 1,151,272 +2.48(+2.30%)
Feb 29, 2024 108.73 110.81 106.66 108.04 1,273,596 +0.11(+0.10%)
Feb 28, 2024 106.05 108.12 105.77 107.93 602,768 +0.91(+0.85%)
Feb 27, 2024 107.80 110.13 105.39 107.02 775,892 -0.17(-0.16%)
Feb 26, 2024 104.28 109.31 102.87 107.19 1,478,476 +2.15(+2.05%)
Feb 23, 2024 100.05 107.83 99.80 105.04 1,757,766 +4.99(+4.99%)
Feb 22, 2024 101.89 103.06 99.59 100.05 1,040,025 -1.09(-1.08%)
Feb 21, 2024 105.59 107.18 100.52 101.14 1,458,190 -5.11(-4.81%)
Feb 20, 2024 110.24 110.81 105.98 106.25 1,379,242 -6.00(-5.35%)
Feb 16, 2024 119.21 120.75 112.13 112.25 1,522,979 -8.83(-7.29%)
Feb 15, 2024 121.08 123.47 117.11 121.08 1,908,142 +1.17(+0.98%)
Feb 14, 2024 131.60 133.94 119.42 119.91 3,289,133 -9.90(-7.63%)
Feb 13, 2024 160.77 160.77 128.42 129.81 4,298,209 -38.55(-22.90%)
Feb 12, 2024 168.83 171.44 167.24 168.36 1,388,152 -0.52(-0.31%)
Feb 09, 2024 166.14 169.01 165.15 168.88 464,985 +2.74(+1.65%)
Feb 08, 2024 164.64 166.69 161.60 166.14 294,965 -0.27(-0.16%)
Feb 07, 2024 166.29 167.40 163.20 166.41 676,149 +1.18(+0.71%)
Feb 06, 2024 153.80 167.32 153.07 165.23 635,786 +9.34(+5.99%)
Feb 05, 2024 159.40 160.09 155.00 155.89 595,854 -5.74(-3.55%)
Feb 02, 2024 161.12 164.21 157.45 161.63 459,102 -1.12(-0.69%)
Feb 01, 2024 165.01 168.49 161.76 162.75 363,150 -0.96(-0.59%)
Jan 31, 2024 170.20 172.25 163.52 163.71 389,700 -7.29(-4.26%)
Jan 30, 2024 173.69 175.54 170.81 171.00 684,864 -4.46(-2.54%)
Jan 29, 2024 172.90 176.79 171.99 175.46 494,808 +1.27(+0.73%)
Jan 26, 2024 174.76 176.15 171.96 174.19 338,819 +0.78(+0.45%)
Jan 25, 2024 173.07 176.57 170.82 173.41 703,214 +6.51(+3.90%)
Jan 24, 2024 170.00 170.00 165.80 166.90 268,243 -1.05(-0.63%)
Jan 23, 2024 172.58 173.01 165.35 167.95 408,460 -1.77(-1.04%)
Jan 22, 2024 166.69 171.61 164.28 169.72 567,825 +5.53(+3.37%)
Jan 19, 2024 163.52 165.42 160.22 164.19 570,988 +0.55(+0.34%)
Jan 18, 2024 161.50 164.34 161.26 163.64 491,593 +4.20(+2.63%)
Jan 17, 2024 157.76 159.49 157.32 159.44 523,599 +0.11(+0.07%)
Jan 16, 2024 160.06 160.06 156.74 159.33 776,621 -1.18(-0.74%)
Jan 12, 2024 166.99 167.35 159.55 160.51 479,757 -5.96(-3.58%)
Jan 11, 2024 166.69 168.00 162.22 166.47 893,164 -2.47(-1.46%)
Jan 10, 2024 169.50 170.70 168.12 168.94 214,237 -1.27(-0.75%)
Jan 09, 2024 168.10 170.84 166.69 170.21 375,139 -0.62(-0.36%)
Jan 08, 2024 165.03 170.84 164.00 170.83 346,858 +4.79(+2.88%)
Jan 05, 2024 165.00 169.41 164.60 166.04 331,182 +0.06(+0.04%)
Jan 04, 2024 166.00 169.31 165.52 165.98 501,619 -1.11(-0.66%)
Jan 03, 2024 172.26 173.55 166.97 167.09 752,954 -8.56(-4.87%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.