Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avis Budget Group (NQ: CAR )

83.00 -2.94 (-3.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Oct 29, 2021 172.00 175.81 168.37 173.31 1,335,613 +1.55(+0.90%)
Oct 28, 2021 162.64 171.76 1,549,468 +5.77(+3.48%)
Oct 27, 2021 170.00 175.78 165.88 165.99 1,619,321 -3.97(-2.34%)
Oct 26, 2021 178.03 169.51 169.96 1,659,391 -6.69(-3.79%)
Oct 25, 2021 168.94 176.82 176.65 1,478,424 +8.68(+5.17%)
Oct 22, 2021 167.19 164.86 167.97 2,572,013 +0.46(+0.27%)
Oct 21, 2021 160.99 167.72 160.30 167.51 1,599,137 +7.20(+4.49%)
Oct 20, 2021 158.79 165.28 158.08 160.31 1,546,642 +1.41(+0.89%)
Oct 19, 2021 159.15 161.80 157.21 158.90 2,055,137 +0.58(+0.37%)
Oct 18, 2021 150.19 159.92 149.51 158.32 2,055,974 +7.35(+4.87%)
Oct 15, 2021 149.93 152.46 145.32 150.97 1,461,419 +3.78(+2.57%)
Oct 14, 2021 143.01 147.76 139.99 147.19 2,280,272 -2.67(-1.78%)
Oct 13, 2021 154.14 154.14 142.86 149.86 3,200,122 -3.53(-2.30%)
Oct 12, 2021 143.53 153.85 142.91 153.39 2,685,012 +10.96(+7.70%)
Oct 11, 2021 137.59 143.89 137.18 142.43 2,000,252 +4.23(+3.06%)
Oct 08, 2021 127.05 138.95 127.05 138.20 3,002,294 +11.75(+9.29%)
Oct 07, 2021 130.90 131.22 124.43 126.45 2,206,420 -2.13(-1.66%)
Oct 06, 2021 127.14 129.66 124.37 128.58 1,243,213 -0.20(-0.16%)
Oct 05, 2021 121.58 128.87 121.28 128.78 1,653,732 +7.84(+6.48%)
Oct 04, 2021 121.83 123.18 119.13 120.94 1,690,480 -0.95(-0.78%)
Oct 01, 2021 118.47 123.36 117.21 121.89 1,274,230 +5.38(+4.62%)
Sep 30, 2021 118.38 119.14 114.51 116.51 1,680,501 -1.48(-1.25%)
Sep 29, 2021 120.25 122.17 117.02 117.99 1,405,836 -2.22(-1.85%)
Sep 28, 2021 119.90 124.00 119.23 120.21 1,998,580 +0.05(+0.04%)
Sep 27, 2021 113.05 122.65 112.17 120.16 3,395,324 +8.55(+7.66%)
Sep 24, 2021 108.00 112.50 107.47 111.61 1,711,432 +3.48(+3.22%)
Sep 23, 2021 101.11 108.63 100.72 108.13 2,711,642 +8.13(+8.13%)
Sep 22, 2021 93.54 101.09 93.54 100.00 2,258,002 +5.89(+6.26%)
Sep 21, 2021 96.58 96.88 92.15 94.11 1,550,566 -0.82(-0.86%)
Sep 20, 2021 92.60 95.78 92.14 94.93 1,331,948 -0.39(-0.41%)
Sep 17, 2021 99.70 102.94 93.56 95.32 4,144,224 -3.47(-3.51%)
Sep 16, 2021 93.04 100.01 92.84 98.79 3,983,482 +8.79(+9.77%)
Sep 15, 2021 90.46 90.46 86.03 90.00 1,423,949 +0.00(+0.00%)
Sep 14, 2021 90.59 90.76 88.08 90.00 962,043 -0.30(-0.33%)
Sep 13, 2021 87.85 90.62 85.68 90.30 1,619,506 +3.67(+4.24%)
Sep 10, 2021 92.83 92.83 86.55 86.63 2,736,322 -4.70(-5.15%)
Sep 09, 2021 89.66 93.34 87.75 91.33 1,563,073 +1.04(+1.15%)
Sep 08, 2021 94.14 94.14 90.04 90.29 3,326,397 -3.88(-4.12%)
Sep 07, 2021 92.16 95.46 91.19 94.17 3,185,010 +1.83(+1.98%)
Sep 03, 2021 94.75 97.16 92.11 92.34 1,557,266 -2.65(-2.79%)
Sep 02, 2021 94.00 97.05 91.41 94.99 1,746,569 +1.82(+1.95%)
Sep 01, 2021 91.56 93.92 90.34 93.17 1,440,959 +2.42(+2.67%)
Aug 31, 2021 89.60 91.42 88.51 90.75 842,954 +0.98(+1.09%)
Aug 30, 2021 91.31 92.12 88.51 89.77 1,173,466 -1.23(-1.35%)
Aug 27, 2021 88.78 91.54 88.61 91.00 809,222 +2.25(+2.54%)
Aug 26, 2021 90.90 91.87 87.55 88.75 1,333,204 -2.50(-2.74%)
Aug 25, 2021 92.01 93.25 90.56 91.25 861,637 +0.13(+0.14%)
Aug 24, 2021 91.93 93.23 91.11 91.12 825,836 +0.24(+0.26%)
Aug 23, 2021 92.09 94.40 90.39 90.88 1,295,126 +1.08(+1.20%)
Aug 20, 2021 91.14 91.69 87.24 89.80 1,155,437 -1.15(-1.26%)
Aug 19, 2021 91.98 93.43 87.90 90.95 1,758,671 -2.60(-2.78%)
Aug 18, 2021 90.67 95.09 90.67 93.55 2,191,077 +2.28(+2.50%)
Aug 17, 2021 91.03 93.18 89.91 91.27 1,809,218 -1.28(-1.38%)
Aug 16, 2021 90.56 94.08 88.92 92.55 1,830,972 +0.54(+0.59%)
Aug 13, 2021 89.19 94.10 89.19 92.01 2,242,955 +2.84(+3.18%)
Aug 12, 2021 86.11 89.47 84.36 89.17 2,177,796 +2.96(+3.43%)
Aug 11, 2021 85.50 86.93 83.82 86.21 1,973,909 +0.40(+0.47%)
Aug 10, 2021 79.24 86.12 79.24 85.81 2,162,322 +6.18(+7.76%)
Aug 09, 2021 83.14 83.14 78.90 79.63 1,767,996 -3.95(-4.73%)
Aug 06, 2021 82.82 85.55 81.17 83.58 1,953,249 +1.14(+1.38%)
Aug 05, 2021 77.44 83.16 76.81 82.44 2,426,235 +7.49(+9.99%)
Aug 04, 2021 88.00 88.00 74.26 74.95 5,746,883 -14.87(-16.56%)
Aug 03, 2021 86.24 89.82 84.50 89.82 2,117,818 +3.88(+4.51%)
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
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.