Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
Nov 30, 2021 282.18 286.16 259.71 260.89 1,269,496 -29.05(-10.02%)
Nov 29, 2021 293.23 301.11 286.12 289.94 844,956 +15.39(+5.61%)
Nov 26, 2021 274.66 278.37 262.51 274.54 956,486 -22.51(-7.58%)
Nov 24, 2021 290.30 301.08 288.00 297.05 937,371 +4.69(+1.61%)
Nov 23, 2021 285.12 298.31 280.73 292.36 1,351,874 +3.17(+1.10%)
Nov 22, 2021 274.22 303.46 274.22 289.19 2,019,527 +17.17(+6.31%)
Nov 19, 2021 257.36 274.80 255.17 272.02 1,011,867 +7.93(+3.00%)
Nov 18, 2021 260.60 264.73 259.39 264.08 731,277 +2.90(+1.11%)
Nov 17, 2021 261.85 269.84 258.34 261.18 767,785 -6.27(-2.34%)
Nov 16, 2021 252.44 268.79 248.89 267.45 725,268 +7.21(+2.77%)
Nov 15, 2021 256.38 265.46 253.23 260.24 718,645 +6.54(+2.58%)
Nov 12, 2021 256.53 260.84 247.35 253.71 561,592 -3.01(-1.17%)
Nov 11, 2021 241.21 262.68 241.00 256.72 1,051,000 +15.51(+6.43%)
Nov 10, 2021 234.52 241.21 1,190,153 +3.99(+1.68%)
Nov 09, 2021 278.15 280.92 236.64 237.22 2,105,769 -41.25(-14.81%)
Nov 08, 2021 285.23 302.12 272.34 278.48 1,821,700 -4.14(-1.47%)
Nov 05, 2021 258.56 286.92 258.17 282.62 2,136,063 +24.06(+9.30%)
Nov 04, 2021 270.79 296.17 257.48 258.56 3,466,934 -24.65(-8.71%)
Nov 03, 2021 295.49 306.46 273.63 283.22 7,737,134 -56.13(-16.54%)
Nov 02, 2021 165.60 517.91 164.37 339.35 32,087,034 +176.45(+108.31%)
Nov 01, 2021 166.26 169.19 160.15 162.91 2,444,497 -1.76(-1.07%)
Oct 29, 2021 163.42 167.04 159.97 164.66 1,405,749 +1.47(+0.90%)
Oct 28, 2021 154.53 163.19 1,630,834 +5.48(+3.48%)
Oct 27, 2021 161.52 167.00 157.60 157.71 1,704,356 -3.77(-2.34%)
Oct 26, 2021 169.15 161.05 161.48 1,746,530 -6.36(-3.79%)
Oct 25, 2021 160.51 168.00 167.84 1,556,060 +8.25(+5.17%)
Oct 22, 2021 158.85 156.63 159.59 2,707,076 +0.44(+0.28%)
Oct 21, 2021 152.96 159.35 152.30 159.15 1,683,112 +6.84(+4.49%)
Oct 20, 2021 150.87 157.03 150.19 152.31 1,627,860 +1.34(+0.89%)
Oct 19, 2021 151.21 153.73 149.37 150.97 2,163,057 +0.55(+0.37%)
Oct 18, 2021 142.70 151.94 142.05 150.42 2,163,938 +6.98(+4.87%)
Oct 15, 2021 142.45 144.85 138.07 143.44 1,538,162 +3.59(+2.57%)
Oct 14, 2021 135.88 140.39 133.01 139.85 2,400,015 -2.54(-1.78%)
Oct 13, 2021 146.45 146.45 135.73 142.38 3,368,169 -3.35(-2.30%)
Oct 12, 2021 136.37 146.18 135.78 145.74 2,826,009 +10.41(+7.69%)
Oct 11, 2021 130.72 136.71 130.33 135.32 2,105,290 +4.02(+3.06%)
Oct 08, 2021 120.71 132.02 120.71 131.31 3,159,952 +11.16(+9.29%)
Oct 07, 2021 124.37 124.67 118.22 120.14 2,322,285 -2.02(-1.66%)
Oct 06, 2021 120.80 123.19 118.17 122.17 1,308,497 -0.19(-0.16%)
Oct 05, 2021 115.51 122.44 115.23 122.36 1,740,574 +7.45(+6.48%)
Oct 04, 2021 115.75 117.03 113.19 114.91 1,779,251 -0.90(-0.78%)
Oct 01, 2021 112.56 117.21 111.36 115.81 1,341,143 +5.11(+4.62%)
Sep 30, 2021 112.47 113.20 108.80 110.70 1,768,748 -1.41(-1.25%)
Sep 29, 2021 114.25 116.08 111.18 112.10 1,479,660 -2.11(-1.85%)
Sep 28, 2021 113.92 117.81 113.28 114.21 2,103,531 +0.05(+0.04%)
Sep 27, 2021 107.41 116.53 106.57 114.17 3,573,621 +8.12(+7.66%)
Sep 24, 2021 102.61 106.89 102.11 106.04 1,801,304 +3.31(+3.22%)
Sep 23, 2021 96.07 103.21 95.69 102.73 2,854,037 +7.72(+8.13%)
Sep 22, 2021 88.87 96.05 88.87 95.01 2,376,575 +5.60(+6.26%)
Sep 21, 2021 91.76 92.05 87.55 89.41 1,631,990 -0.78(-0.86%)
Sep 20, 2021 87.98 91.00 87.54 90.19 1,401,892 -0.37(-0.41%)
Sep 17, 2021 94.73 97.80 88.89 90.56 4,361,848 -3.30(-3.51%)
Sep 16, 2021 88.40 95.02 88.21 93.86 4,192,665 +8.35(+9.77%)
Sep 15, 2021 85.95 85.95 81.74 85.51 1,498,724 +0.00(+0.00%)
Sep 14, 2021 86.07 86.23 83.69 85.51 1,012,562 -0.29(-0.33%)
Sep 13, 2021 83.47 86.10 81.41 85.79 1,704,550 +3.49(+4.24%)
Sep 10, 2021 88.20 88.20 82.23 82.31 2,880,013 -4.47(-5.15%)
Sep 09, 2021 85.19 88.68 83.37 86.77 1,645,154 +0.99(+1.15%)
Sep 08, 2021 89.44 89.44 85.55 85.79 3,501,075 -3.69(-4.12%)
Sep 07, 2021 87.56 90.70 86.64 89.47 3,352,263 +1.74(+1.98%)
Sep 03, 2021 90.02 92.31 87.51 87.73 1,639,042 -2.52(-2.79%)
Sep 02, 2021 89.31 92.21 86.85 90.25 1,838,286 +1.73(+1.95%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.