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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 45.65 46.32 44.23 44.65 2,348,691 -0.86(-1.88%)
Feb 27, 2014 44.42 45.55 44.23 45.50 1,366,907 +1.08(+2.44%)
Feb 26, 2014 44.30 44.59 43.82 44.42 2,051,052 +0.10(+0.24%)
Feb 25, 2014 43.65 45.20 43.65 44.31 3,555,834 +0.56(+1.28%)
Feb 24, 2014 42.90 44.73 42.64 43.75 4,445,317 +1.11(+2.61%)
Feb 21, 2014 41.80 42.65 41.64 42.64 3,848,751 +1.21(+2.91%)
Feb 20, 2014 38.10 42.41 38.01 41.43 6,410,269 +3.43(+9.03%)
Feb 19, 2014 36.78 38.18 36.77 38.00 7,185,522 +1.03(+2.77%)
Feb 18, 2014 37.03 37.49 36.78 36.98 1,614,114 +0.16(+0.44%)
Feb 14, 2014 36.80 36.82 36.82 36.82 1,988,196 +0.08(+0.21%)
Feb 13, 2014 36.52 36.89 36.03 36.74 2,399,561 -0.01(-0.03%)
Feb 12, 2014 37.36 37.86 36.65 36.75 2,689,465 -0.60(-1.60%)
Feb 11, 2014 37.34 37.65 36.41 37.35 2,064,102 +0.06(+0.15%)
Feb 10, 2014 37.12 37.39 36.57 37.29 1,677,533 +0.28(+0.77%)
Feb 07, 2014 37.17 37.54 36.48 37.01 1,530,275 +0.12(+0.33%)
Feb 06, 2014 35.80 37.23 35.80 36.88 2,076,885 +1.13(+3.16%)
Feb 05, 2014 35.66 35.88 34.59 35.75 2,517,802 -0.17(-0.48%)
Feb 04, 2014 34.48 36.25 34.39 35.92 3,746,929 +1.80(+5.26%)
Feb 03, 2014 35.66 35.72 33.79 34.13 3,090,674 -1.70(-4.75%)
Jan 31, 2014 36.03 36.27 35.48 35.83 1,260,246 -0.53(-1.46%)
Jan 30, 2014 36.11 36.75 35.86 36.36 1,885,539 +0.74(+2.08%)
Jan 29, 2014 35.95 36.25 35.52 35.62 1,299,971 -0.82(-2.24%)
Jan 28, 2014 35.69 36.83 35.69 36.44 1,649,909 +0.23(+0.63%)
Jan 27, 2014 36.67 37.81 34.85 36.21 2,014,226 -0.47(-1.27%)
Jan 24, 2014 37.81 37.88 36.19 36.67 2,427,512 -1.40(-3.67%)
Jan 23, 2014 38.91 38.91 37.96 38.07 1,534,039 -1.03(-2.62%)
Jan 22, 2014 38.71 39.19 38.57 39.10 2,018,396 +0.38(+0.98%)
Jan 21, 2014 39.32 39.48 38.21 38.72 1,677,723 -0.20(-0.51%)
Jan 17, 2014 39.33 38.92 38.92 38.92 3,084,599 -0.53(-1.35%)
Jan 16, 2014 40.01 40.36 39.26 39.45 1,593,543 -0.18(-0.46%)
Jan 15, 2014 38.65 39.82 38.65 39.63 2,512,211 +0.98(+2.53%)
Jan 14, 2014 37.97 38.67 37.70 38.65 1,134,946 +0.89(+2.37%)
Jan 13, 2014 38.46 38.75 37.62 37.76 1,030,518 -0.76(-1.97%)
Jan 10, 2014 38.38 38.71 38.13 38.52 1,001,447 +0.23(+0.60%)
Jan 09, 2014 38.15 38.55 37.67 38.29 1,006,570 +0.19(+0.50%)
Jan 08, 2014 37.82 38.27 37.57 38.10 1,059,710 +0.28(+0.73%)
Jan 07, 2014 38.25 38.46 37.63 37.82 1,455,966 -0.23(-0.60%)
Jan 06, 2014 38.71 38.88 37.96 38.05 1,885,876 -0.46(-1.18%)
Jan 03, 2014 38.55 39.42 38.42 38.51 1,972,329 +0.08(+0.20%)
Jan 02, 2014 38.20 38.50 37.88 38.43 2,183,271 +0.03(+0.07%)
Dec 31, 2013 37.83 38.40 38.40 38.40 1,778,641 +0.86(+2.30%)
Dec 30, 2013 37.37 37.77 37.24 37.54 1,204,945 +0.10(+0.28%)
Dec 27, 2013 37.35 37.53 37.22 37.43 1,375,498 -0.10(-0.25%)
Dec 26, 2013 36.58 37.90 36.53 37.53 1,954,869 +1.05(+2.89%)
Dec 24, 2013 36.72 36.91 36.27 36.47 341,931 -0.14(-0.39%)
Dec 23, 2013 36.39 36.93 36.28 36.62 1,006,523 +0.41(+1.13%)
Dec 20, 2013 35.69 36.55 35.47 36.21 1,668,982 +0.72(+2.03%)
Dec 19, 2013 35.63 36.29 35.48 35.49 1,449,422 -0.16(-0.45%)
Dec 18, 2013 35.02 36.03 34.53 35.65 1,647,241 +0.79(+2.26%)
Dec 17, 2013 35.62 35.62 34.64 34.86 1,052,455 -0.53(-1.50%)
Dec 16, 2013 34.46 35.41 34.44 35.39 1,130,714 +1.06(+3.10%)
Dec 13, 2013 34.18 34.75 34.08 34.33 1,053,993 +0.24(+0.70%)
Dec 12, 2013 34.32 34.80 34.05 34.09 1,599,628 -0.24(-0.69%)
Dec 11, 2013 34.85 35.24 34.18 34.33 2,062,588 -0.81(-2.30%)
Dec 10, 2013 35.19 36.10 35.12 35.13 1,511,944 -0.17(-0.48%)
Dec 09, 2013 34.54 35.33 34.41 35.31 1,007,314 +0.50(+1.45%)
Dec 06, 2013 34.49 34.96 34.39 34.80 0 +0.62(+1.81%)
Dec 05, 2013 34.07 34.89 34.07 34.18 1,179,058 -0.09(-0.25%)
Dec 04, 2013 34.17 34.62 33.85 34.27 1,053,034 -0.08(-0.22%)
Dec 03, 2013 35.18 35.56 34.16 34.35 1,769,760 -0.90(-2.56%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.