Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Avis Budget Group (NQ: CAR )

87.92 +3.03 (+3.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 86.17 89.28 85.09 87.92 446,204 +3.03(+3.57%)
Aug 22, 2024 90.69 91.04 84.50 84.89 432,226 -6.35(-6.96%)
Aug 21, 2024 90.00 91.65 88.64 91.24 278,918 +2.26(+2.54%)
Aug 20, 2024 88.89 90.17 87.56 88.98 179,381 +0.09(+0.10%)
Aug 19, 2024 88.08 90.19 87.52 88.89 297,550 +1.39(+1.59%)
Aug 16, 2024 87.35 88.55 86.69 87.50 230,256 -0.23(-0.26%)
Aug 15, 2024 87.11 89.56 86.76 87.73 335,254 +3.41(+4.04%)
Aug 14, 2024 85.27 85.53 82.90 84.32 447,037 -0.31(-0.37%)
Aug 13, 2024 83.64 85.12 82.35 84.63 396,357 +1.52(+1.83%)
Aug 12, 2024 86.41 86.49 82.25 83.11 695,261 -3.85(-4.43%)
Aug 09, 2024 88.10 88.56 84.93 86.96 454,982 -2.33(-2.61%)
Aug 08, 2024 88.33 91.74 88.20 89.29 1,496,555 +2.36(+2.71%)
Aug 07, 2024 88.08 90.38 84.74 86.93 1,790,058 +0.66(+0.77%)
Aug 06, 2024 87.00 89.78 83.32 86.27 1,355,707 +2.31(+2.75%)
Aug 05, 2024 79.99 86.75 79.03 83.96 1,253,508 -0.48(-0.57%)
Aug 02, 2024 92.11 92.11 84.36 84.44 1,137,943 -10.06(-10.65%)
Aug 01, 2024 100.36 102.44 93.70 94.50 573,519 -6.51(-6.44%)
Jul 31, 2024 99.36 105.31 98.00 101.01 472,373 +2.39(+2.42%)
Jul 30, 2024 101.16 102.00 96.25 98.62 594,450 -2.16(-2.14%)
Jul 29, 2024 103.63 104.49 99.72 100.78 530,028 -3.96(-3.78%)
Jul 26, 2024 104.31 104.88 101.82 104.74 340,049 +3.15(+3.10%)
Jul 25, 2024 97.84 103.88 96.66 101.59 501,537 +4.31(+4.43%)
Jul 24, 2024 103.60 104.84 97.14 97.28 535,000 -7.25(-6.94%)
Jul 23, 2024 104.54 105.53 103.27 104.53 238,477 -1.23(-1.16%)
Jul 22, 2024 102.21 106.59 99.73 105.76 513,511 +3.91(+3.84%)
Jul 19, 2024 108.64 108.64 101.67 101.85 465,286 -7.30(-6.69%)
Jul 18, 2024 110.41 113.14 108.64 109.15 291,818 -2.98(-2.66%)
Jul 17, 2024 109.06 114.06 109.06 112.13 498,846 +1.21(+1.09%)
Jul 16, 2024 109.84 110.97 107.67 110.92 375,709 +2.79(+2.58%)
Jul 15, 2024 107.44 111.59 106.02 108.13 529,743 +0.70(+0.65%)
Jul 12, 2024 105.07 107.93 103.58 107.43 636,485 +3.75(+3.62%)
Jul 11, 2024 101.84 104.51 100.10 103.68 789,536 +4.67(+4.72%)
Jul 10, 2024 101.43 101.91 98.21 99.01 615,557 -3.02(-2.96%)
Jul 09, 2024 101.58 102.74 99.03 102.03 675,149 +0.01(+0.01%)
Jul 08, 2024 105.70 106.69 101.50 102.02 836,363 -3.13(-2.98%)
Jul 05, 2024 106.99 107.74 104.78 105.15 416,719 -2.13(-1.99%)
Jul 03, 2024 106.64 109.55 105.15 107.28 347,750 +2.25(+2.14%)
Jul 02, 2024 102.15 105.14 101.89 105.03 433,379 +3.75(+3.70%)
Jul 01, 2024 104.73 108.18 100.80 101.28 520,484 -3.24(-3.10%)
Jun 28, 2024 106.66 109.00 102.39 104.52 727,166 -1.14(-1.08%)
Jun 27, 2024 108.11 109.74 105.37 105.66 1,091,023 -2.40(-2.22%)
Jun 26, 2024 109.81 110.30 107.97 108.06 534,992 -2.75(-2.48%)
Jun 25, 2024 111.83 112.20 108.22 110.81 791,338 -1.69(-1.50%)
Jun 24, 2024 112.38 115.65 111.83 112.50 624,730 +0.12(+0.10%)
Jun 21, 2024 111.47 114.00 110.57 112.38 772,477 +0.61(+0.55%)
Jun 20, 2024 104.05 113.05 102.59 111.77 1,134,280 +7.36(+7.05%)
Jun 18, 2024 105.27 106.96 104.34 104.41 470,199 -1.12(-1.06%)
Jun 17, 2024 104.78 106.08 102.53 105.53 351,622 +0.28(+0.27%)
Jun 14, 2024 106.03 107.73 103.31 105.25 655,167 -2.96(-2.74%)
Jun 13, 2024 111.43 111.43 107.01 108.21 330,137 -3.39(-3.04%)
Jun 12, 2024 107.70 113.72 107.35 111.60 950,493 +7.34(+7.04%)
Jun 11, 2024 105.23 105.84 103.99 104.26 524,029 -2.72(-2.54%)
Jun 10, 2024 106.43 108.75 105.50 106.98 493,373 -1.23(-1.14%)
Jun 07, 2024 106.19 109.54 105.50 108.21 295,369 -0.02(-0.02%)
Jun 06, 2024 110.78 110.78 106.50 108.23 410,392 -2.75(-2.48%)
Jun 05, 2024 109.90 111.22 108.40 110.98 262,770 +1.79(+1.64%)
Jun 04, 2024 112.17 113.22 108.41 109.19 403,598 -3.85(-3.41%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.