Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Avis Budget Group (NQ: CAR )

101.65 -0.35 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jul 31, 2023 211.04 212.68 207.12 209.30 1,077,778 -2.04(-0.97%)
Jul 28, 2023 210.31 212.62 205.46 211.34 763,093 +3.27(+1.57%)
Jul 27, 2023 213.10 213.99 206.32 208.07 890,992 -5.37(-2.52%)
Jul 26, 2023 212.37 215.06 211.48 213.44 256,594 +1.04(+0.49%)
Jul 25, 2023 212.41 215.19 211.55 212.41 313,849 -0.84(-0.39%)
Jul 24, 2023 213.35 216.00 212.06 213.24 276,572 -1.81(-0.84%)
Jul 21, 2023 218.59 218.94 211.98 215.05 399,023 -3.54(-1.62%)
Jul 20, 2023 220.58 221.55 217.10 218.59 433,886 -8.94(-3.93%)
Jul 19, 2023 232.64 232.73 226.90 227.53 411,985 -3.39(-1.47%)
Jul 18, 2023 224.81 231.65 224.81 230.92 307,591 +6.44(+2.87%)
Jul 17, 2023 224.86 225.69 222.99 224.48 215,060 +1.74(+0.78%)
Jul 14, 2023 224.32 225.88 220.24 222.74 257,308 -2.56(-1.14%)
Jul 13, 2023 225.73 227.49 222.57 225.31 259,487 +1.13(+0.50%)
Jul 12, 2023 230.88 230.88 222.41 224.18 512,430 -3.07(-1.35%)
Jul 11, 2023 225.05 230.22 223.14 227.25 261,287 +2.83(+1.26%)
Jul 10, 2023 220.95 224.62 219.58 224.41 320,557 +2.45(+1.10%)
Jul 07, 2023 214.10 223.39 213.77 221.96 489,228 +6.57(+3.05%)
Jul 06, 2023 217.00 219.64 213.32 215.39 378,711 -5.59(-2.53%)
Jul 05, 2023 214.72 221.47 212.82 220.98 323,381 +4.28(+1.97%)
Jul 03, 2023 215.75 219.28 214.63 216.70 304,825 -0.56(-0.26%)
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 190.47 198.32 190.47 196.03 383,107 +3.57(+1.86%)
Jun 14, 2023 189.30 193.70 188.77 192.45 500,318 +3.31(+1.75%)
Jun 13, 2023 192.78 194.13 189.03 189.15 500,745 -1.74(-0.91%)
Jun 12, 2023 183.95 191.14 181.86 190.89 734,972 +7.28(+3.96%)
Jun 09, 2023 187.16 188.37 181.65 183.61 678,088 -1.65(-0.89%)
Jun 08, 2023 182.43 189.34 181.95 185.26 518,217 +2.83(+1.55%)
Jun 07, 2023 176.32 183.84 176.32 182.43 594,140 +7.04(+4.01%)
Jun 06, 2023 166.54 175.51 166.01 175.39 509,968 +8.34(+4.99%)
Jun 05, 2023 164.28 168.58 160.25 167.05 430,231 +0.95(+0.57%)
Jun 02, 2023 164.70 168.96 163.09 166.10 484,589 +4.96(+3.08%)
Jun 01, 2023 159.58 163.11 155.34 161.14 402,636 +1.72(+1.08%)
May 31, 2023 162.42 164.98 154.86 159.42 1,195,295 +4.29(+2.77%)
May 30, 2023 156.00 156.65 152.49 155.12 345,853 +0.28(+0.18%)
May 26, 2023 157.25 157.72 151.84 154.85 356,253 -2.36(-1.50%)
May 25, 2023 157.35 158.44 154.55 157.21 286,970 +0.93(+0.60%)
May 24, 2023 157.06 158.36 151.12 156.27 349,859 -2.50(-1.57%)
May 23, 2023 156.44 163.28 155.49 158.77 328,277 +1.77(+1.13%)
May 22, 2023 153.68 157.57 151.03 157.00 285,559 +4.68(+3.08%)
May 19, 2023 155.70 156.08 150.87 152.32 280,515 -2.26(-1.46%)
May 18, 2023 155.36 156.76 150.62 154.58 291,172 -0.41(-0.26%)
May 17, 2023 151.28 156.01 150.83 154.99 292,810 +5.07(+3.38%)
May 16, 2023 153.69 155.31 149.69 149.92 243,818 -4.87(-3.14%)
May 15, 2023 151.39 155.40 150.10 154.78 385,545 +3.82(+2.53%)
May 12, 2023 156.54 156.80 150.05 150.96 237,379 -4.43(-2.85%)
May 11, 2023 153.91 155.71 153.00 155.39 293,720 +0.01(+0.01%)
May 10, 2023 156.62 156.69 152.79 155.38 339,637 +2.02(+1.32%)
May 09, 2023 152.49 155.49 151.46 153.36 320,276 -1.03(-0.67%)
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%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.