Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Delphi Automotive Plc (NY: APTV )

97.09 +4.95 (+5.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 93.00 97.16 92.75 97.09 2,436,991 +4.95(+5.37%)
Jun 23, 2022 90.83 92.40 89.75 92.14 2,723,786 +1.18(+1.30%)
Jun 22, 2022 89.69 93.64 89.38 90.96 1,861,274 +0.27(+0.30%)
Jun 21, 2022 90.04 91.33 88.46 90.69 2,218,328 +3.85(+4.43%)
Jun 17, 2022 85.89 88.43 84.14 86.84 3,739,575 +0.68(+0.79%)
Jun 16, 2022 92.03 92.33 85.28 86.16 2,731,455 -9.30(-9.74%)
Jun 15, 2022 96.65 97.84 91.18 95.46 3,937,902 +0.54(+0.57%)
Jun 14, 2022 95.63 96.62 94.05 94.92 1,721,011 -0.32(-0.34%)
Jun 13, 2022 97.78 98.21 93.54 95.24 1,796,474 -6.08(-6.00%)
Jun 10, 2022 104.50 105.96 101.09 101.32 1,485,560 -5.90(-5.50%)
Jun 09, 2022 108.67 109.74 107.18 107.22 813,621 -2.55(-2.32%)
Jun 08, 2022 109.35 111.37 107.92 109.77 1,055,055 +0.11(+0.10%)
Jun 07, 2022 108.23 111.11 107.34 109.66 1,298,299 -0.23(-0.21%)
Jun 06, 2022 108.52 111.03 107.44 109.89 1,745,435 +3.61(+3.40%)
Jun 03, 2022 108.11 109.26 106.02 106.28 1,253,265 -4.61(-4.16%)
Jun 02, 2022 108.00 110.99 107.53 110.89 1,781,126 +3.37(+3.13%)
Jun 01, 2022 106.77 108.47 105.19 107.52 2,510,762 +1.28(+1.20%)
May 31, 2022 104.35 107.30 102.36 106.24 3,235,165 +1.89(+1.81%)
May 27, 2022 103.21 105.45 103.00 104.35 2,486,671 +2.60(+2.56%)
May 26, 2022 95.48 102.46 95.46 101.75 3,394,483 +8.25(+8.82%)
May 25, 2022 90.51 94.19 89.83 93.50 1,208,764 +2.43(+2.67%)
May 24, 2022 93.11 93.54 90.36 91.07 1,691,931 -2.93(-3.12%)
May 23, 2022 95.33 95.33 92.41 94.00 2,036,047 +0.42(+0.45%)
May 20, 2022 97.25 97.66 90.63 93.58 1,812,087 -1.35(-1.42%)
May 19, 2022 93.93 97.31 92.94 94.93 2,330,529 +0.78(+0.83%)
May 18, 2022 96.91 98.39 93.95 94.15 1,911,053 -5.02(-5.06%)
May 17, 2022 98.08 99.25 96.83 99.17 1,696,672 +4.05(+4.26%)
May 16, 2022 96.09 96.83 92.26 95.12 2,998,726 -3.01(-3.07%)
May 13, 2022 94.05 98.67 93.26 98.13 1,536,766 +6.64(+7.26%)
May 12, 2022 89.53 93.61 88.15 91.49 2,683,031 +0.75(+0.83%)
May 11, 2022 96.35 98.01 90.59 90.74 2,837,281 -5.16(-5.38%)
May 10, 2022 97.98 98.18 92.17 95.90 2,841,613 +0.69(+0.72%)
May 09, 2022 99.94 100.82 94.72 95.21 2,133,419 -6.63(-6.51%)
May 06, 2022 104.47 104.70 98.96 101.84 2,474,457 -2.79(-2.67%)
May 05, 2022 106.08 110.94 103.40 104.63 2,492,014 -5.79(-5.24%)
May 04, 2022 107.29 110.64 105.56 110.42 2,978,281 +2.81(+2.61%)
May 03, 2022 108.49 109.20 106.54 107.61 3,006,895 -1.08(-0.99%)
May 02, 2022 106.12 108.84 103.99 108.69 1,486,013 +2.29(+2.15%)
Apr 29, 2022 107.40 109.90 106.08 106.40 1,428,493 -1.44(-1.34%)
Apr 28, 2022 106.01 108.50 103.07 107.84 1,395,535 +4.13(+3.98%)
Apr 27, 2022 102.96 105.77 102.34 103.71 1,274,462 +1.20(+1.17%)
Apr 26, 2022 106.08 107.27 101.77 102.51 1,621,363 -5.12(-4.76%)
Apr 25, 2022 106.13 107.94 104.01 107.63 1,599,025 +1.15(+1.08%)
Apr 22, 2022 107.55 109.24 106.25 106.48 1,289,922 -2.98(-2.72%)
Apr 21, 2022 114.51 115.24 109.05 109.46 1,202,101 -1.58(-1.42%)
Apr 20, 2022 111.63 113.73 110.99 111.04 1,419,786 +0.57(+0.52%)
Apr 19, 2022 106.37 110.83 106.37 110.47 1,121,971 +4.69(+4.43%)
Apr 18, 2022 103.21 107.03 103.21 105.78 1,427,823 -1.73(-1.61%)
Apr 14, 2022 109.14 110.12 107.15 107.51 1,180,687 -1.39(-1.28%)
Apr 13, 2022 110.16 111.70 108.58 108.90 1,981,302 -1.96(-1.77%)
Apr 12, 2022 110.54 113.20 109.86 110.86 2,105,064 +2.65(+2.45%)
Apr 11, 2022 107.28 112.45 106.67 108.21 2,282,256 -0.16(-0.15%)
Apr 08, 2022 109.35 111.17 108.17 108.37 1,581,218 -1.85(-1.68%)
Apr 07, 2022 110.14 111.07 107.39 110.22 1,572,481 -1.17(-1.05%)
Apr 06, 2022 112.80 112.80 109.47 111.39 2,220,813 -1.39(-1.23%)
Apr 05, 2022 116.57 117.46 111.97 112.78 2,275,792 -5.95(-5.01%)
Apr 04, 2022 119.00 119.61 117.96 118.73 1,371,288 -0.34(-0.29%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.