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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Delphi Automotive Plc (NY: APTV )

80.82 +3.03 (+3.90%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2022 103.01 106.69 102.11 106.67 2,968,125 +4.79(+4.70%)
Nov 29, 2022 102.91 102.95 101.18 101.88 1,250,477 -0.14(-0.14%)
Nov 28, 2022 102.33 104.47 101.03 102.02 1,748,188 -3.84(-3.63%)
Nov 25, 2022 106.79 107.01 105.12 105.86 630,891 -1.05(-0.98%)
Nov 23, 2022 106.74 108.05 106.10 106.91 759,025 -0.16(-0.15%)
Nov 22, 2022 106.81 107.36 105.95 107.07 1,146,171 +1.23(+1.16%)
Nov 21, 2022 106.35 107.47 105.20 105.84 1,110,200 -2.19(-2.03%)
Nov 18, 2022 109.33 109.47 106.30 108.03 1,254,297 +1.31(+1.23%)
Nov 17, 2022 106.23 106.95 104.77 106.72 1,421,702 -2.17(-1.99%)
Nov 16, 2022 109.61 110.05 107.94 108.89 1,877,672 -2.26(-2.03%)
Nov 15, 2022 111.07 114.07 110.63 111.15 1,894,404 +1.52(+1.39%)
Nov 14, 2022 110.80 111.52 109.00 109.63 1,957,750 -2.08(-1.86%)
Nov 11, 2022 109.61 113.27 108.84 111.71 2,063,673 +2.39(+2.19%)
Nov 10, 2022 103.48 109.49 103.17 109.32 3,461,978 +11.85(+12.16%)
Nov 09, 2022 99.97 101.13 97.38 97.47 1,940,234 -3.66(-3.62%)
Nov 08, 2022 98.96 101.95 98.23 101.13 2,631,454 +1.96(+1.98%)
Nov 07, 2022 98.60 99.28 96.55 99.17 2,875,938 +1.54(+1.58%)
Nov 04, 2022 94.64 99.25 94.07 97.63 3,070,989 +6.01(+6.56%)
Nov 03, 2022 92.33 94.22 87.40 91.62 3,180,609 +3.62(+4.11%)
Nov 02, 2022 90.59 92.41 87.83 88.00 2,721,528 -3.59(-3.92%)
Nov 01, 2022 93.13 93.61 91.14 91.59 1,701,600 +0.52(+0.57%)
Oct 31, 2022 90.20 91.36 89.16 91.07 1,625,021 +0.53(+0.59%)
Oct 28, 2022 88.08 90.70 87.28 90.54 1,700,606 +2.03(+2.29%)
Oct 27, 2022 90.70 91.10 88.24 88.51 1,958,768 -0.89(-1.00%)
Oct 26, 2022 90.28 91.23 89.18 89.40 1,860,885 -0.90(-1.00%)
Oct 25, 2022 88.80 90.56 88.80 90.30 2,362,085 +1.72(+1.94%)
Oct 24, 2022 87.52 89.61 86.32 88.58 1,514,486 +1.54(+1.77%)
Oct 21, 2022 85.31 87.41 84.14 87.04 2,488,157 +2.38(+2.81%)
Oct 20, 2022 85.82 88.32 84.20 84.66 1,466,823 -1.29(-1.50%)
Oct 19, 2022 86.93 88.26 85.17 85.95 1,446,825 -2.21(-2.51%)
Oct 18, 2022 88.88 89.15 86.76 88.16 2,418,987 +2.82(+3.30%)
Oct 17, 2022 84.31 85.68 83.45 85.34 1,277,522 +3.95(+4.85%)
Oct 14, 2022 84.85 86.06 80.75 81.39 1,610,606 -2.05(-2.46%)
Oct 13, 2022 79.05 84.28 78.28 83.44 1,965,391 +1.63(+1.99%)
Oct 12, 2022 82.31 82.52 80.67 81.81 2,048,513 -0.11(-0.13%)
Oct 11, 2022 83.02 84.42 81.29 81.92 1,884,161 -1.48(-1.77%)
Oct 10, 2022 84.74 85.05 81.68 83.40 1,807,645 -1.79(-2.10%)
Oct 07, 2022 86.23 86.63 83.26 85.19 2,418,966 -3.18(-3.60%)
Oct 06, 2022 86.69 88.69 86.38 88.37 1,710,251 +1.27(+1.46%)
Oct 05, 2022 86.20 87.53 85.02 87.10 1,357,083 -1.03(-1.17%)
Oct 04, 2022 85.81 88.24 85.69 88.13 2,097,126 +5.09(+6.13%)
Oct 03, 2022 79.57 84.85 77.96 83.04 2,238,636 +4.83(+6.18%)
Sep 30, 2022 80.00 81.62 78.08 78.21 2,100,695 -2.24(-2.78%)
Sep 29, 2022 82.46 83.09 79.04 80.45 2,048,351 -5.49(-6.39%)
Sep 28, 2022 83.42 86.58 83.11 85.94 1,792,467 +2.94(+3.54%)
Sep 27, 2022 85.29 85.29 81.51 83.00 1,959,855 -0.63(-0.75%)
Sep 26, 2022 83.49 85.98 83.22 83.63 1,661,549 +0.08(+0.10%)
Sep 23, 2022 84.70 85.05 81.97 83.55 2,597,681 -3.32(-3.82%)
Sep 22, 2022 90.51 91.03 86.14 86.87 1,935,398 -3.98(-4.38%)
Sep 21, 2022 93.40 94.86 90.84 90.85 1,614,734 -2.18(-2.34%)
Sep 20, 2022 94.46 94.78 92.48 93.03 2,031,658 -3.17(-3.30%)
Sep 19, 2022 91.82 96.46 91.68 96.20 1,390,062 +2.92(+3.13%)
Sep 16, 2022 95.53 96.23 92.66 93.28 2,808,369 -3.47(-3.59%)
Sep 15, 2022 96.50 102.17 96.40 96.75 1,923,109 -0.89(-0.91%)
Sep 14, 2022 97.24 98.21 95.25 97.64 1,731,407 +0.61(+0.63%)
Sep 13, 2022 95.08 98.58 94.88 97.03 2,038,427 -2.72(-2.73%)
Sep 12, 2022 97.83 99.90 97.41 99.75 1,613,434 +3.01(+3.11%)
Sep 09, 2022 94.27 96.91 93.93 96.74 1,390,812 +3.32(+3.55%)
Sep 08, 2022 90.15 93.47 89.46 93.42 1,129,484 +1.33(+1.44%)
Sep 07, 2022 88.71 92.34 88.71 92.09 2,306,885 +3.18(+3.58%)
Sep 06, 2022 91.03 91.74 88.07 88.91 1,692,650 -2.40(-2.63%)
Sep 02, 2022 95.34 95.64 90.83 91.31 1,420,803 -2.25(-2.40%)
Sep 01, 2022 91.87 93.67 89.70 93.56 1,410,620 +0.13(+0.14%)
Aug 31, 2022 94.93 95.57 93.24 93.43 2,241,847 -0.89(-0.94%)
Aug 30, 2022 95.75 96.84 93.06 94.32 1,185,367 -0.31(-0.33%)
Aug 29, 2022 93.33 95.31 93.09 94.63 1,236,692 +0.08(+0.08%)
Aug 26, 2022 99.79 100.36 94.54 94.55 1,253,119 -5.31(-5.32%)
Aug 25, 2022 98.37 100.15 98.05 99.86 1,464,069 +2.36(+2.42%)
Aug 24, 2022 96.55 98.65 96.30 97.50 1,020,904 +1.47(+1.53%)
Aug 23, 2022 96.59 98.51 95.96 96.03 1,606,672 -0.09(-0.09%)
Aug 22, 2022 100.29 100.49 95.84 96.12 2,654,455 -7.65(-7.37%)
Aug 19, 2022 105.00 105.64 102.98 103.77 1,386,124 -2.98(-2.79%)
Aug 18, 2022 106.01 107.50 105.32 106.75 1,148,999 +0.65(+0.61%)
Aug 17, 2022 105.52 107.00 104.49 106.10 1,735,319 -1.97(-1.82%)
Aug 16, 2022 107.97 109.15 107.47 108.07 1,419,476 -0.72(-0.66%)
Aug 15, 2022 109.53 110.58 108.65 108.79 1,704,005 -2.64(-2.37%)
Aug 12, 2022 110.08 111.77 108.78 111.43 1,827,016 +2.80(+2.58%)
Aug 11, 2022 107.20 109.24 106.03 108.63 2,265,289 +3.30(+3.13%)
Aug 10, 2022 103.89 106.39 103.47 105.33 1,891,904 +5.90(+5.93%)
Aug 09, 2022 102.23 102.23 98.87 99.43 2,186,381 -3.05(-2.98%)
Aug 08, 2022 100.31 103.79 99.67 102.48 2,108,934 +4.07(+4.14%)
Aug 05, 2022 97.21 100.38 96.47 98.41 3,294,330 -0.66(-0.67%)
Aug 04, 2022 101.00 102.45 98.17 99.07 5,636,572 -10.67(-9.72%)
Aug 03, 2022 109.19 110.34 108.23 109.74 2,288,672 +1.30(+1.20%)
Aug 02, 2022 105.21 109.79 105.05 108.44 2,964,110 +2.06(+1.94%)
Aug 01, 2022 103.64 107.54 103.03 106.38 2,152,642 +1.49(+1.42%)
Jul 29, 2022 103.89 105.00 103.17 104.89 1,553,188 +1.33(+1.28%)
Jul 28, 2022 101.59 103.61 99.67 103.56 1,651,292 +3.27(+3.26%)
Jul 27, 2022 97.25 100.70 96.89 100.29 1,939,619 +4.05(+4.21%)
Jul 26, 2022 96.45 97.42 95.44 96.24 1,854,748 -1.63(-1.67%)
Jul 25, 2022 98.36 98.61 95.65 97.87 1,204,919 +0.24(+0.25%)
Jul 22, 2022 101.19 101.25 96.84 97.63 1,113,006 -2.78(-2.77%)
Jul 21, 2022 97.67 100.46 97.33 100.41 2,213,291 +2.02(+2.05%)
Jul 20, 2022 96.55 98.97 96.00 98.39 1,756,350 +1.28(+1.32%)
Jul 19, 2022 93.08 97.19 93.08 97.11 1,635,478 +6.29(+6.93%)
Jul 18, 2022 93.17 94.18 90.38 90.82 1,082,243 -0.65(-0.71%)
Jul 15, 2022 90.10 91.92 88.47 91.47 1,827,108 +3.89(+4.44%)
Jul 14, 2022 87.80 88.75 85.06 87.58 1,737,651 -2.07(-2.31%)
Jul 13, 2022 87.61 90.41 86.04 89.65 1,571,263 -0.26(-0.29%)
Jul 12, 2022 87.79 91.46 87.35 89.91 2,568,179 +2.40(+2.74%)
Jul 11, 2022 91.08 91.94 87.26 87.51 1,757,776 -4.95(-5.35%)
Jul 08, 2022 92.74 93.62 90.75 92.46 1,218,737 -0.24(-0.26%)
Jul 07, 2022 89.84 92.97 89.12 92.70 1,668,225 +5.16(+5.89%)
Jul 06, 2022 90.24 91.66 86.99 87.54 1,621,657 -3.09(-3.41%)
Jul 05, 2022 87.90 90.67 85.92 90.63 1,832,389 -0.82(-0.90%)
Jul 01, 2022 89.08 92.50 88.65 91.45 1,880,410 +2.38(+2.67%)
Jun 30, 2022 90.44 90.53 86.51 89.07 2,450,518 -3.70(-3.99%)
Jun 29, 2022 94.59 94.97 91.62 92.77 1,314,821 -2.84(-2.97%)
Jun 28, 2022 97.63 100.33 95.52 95.61 1,679,957 -1.89(-1.94%)
Jun 27, 2022 97.90 99.09 96.14 97.50 2,209,435 +0.41(+0.42%)
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 2,731,457 -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 3,006,894 -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%)
Apr 01, 2022 120.53 121.99 118.46 119.07 1,819,690 -0.64(-0.53%)
Mar 31, 2022 120.46 121.91 119.64 119.71 2,424,303 -2.45(-2.01%)
Mar 30, 2022 123.33 124.50 121.78 122.16 1,299,910 -3.98(-3.16%)
Mar 29, 2022 125.98 129.18 123.35 126.14 2,424,229 +7.29(+6.13%)
Mar 28, 2022 118.24 119.25 117.44 118.85 1,530,931 +0.61(+0.52%)
Mar 25, 2022 118.28 119.49 116.41 118.24 1,415,181 -0.54(-0.45%)
Mar 24, 2022 119.06 119.38 117.53 118.78 1,816,619 +0.84(+0.71%)
Mar 23, 2022 118.00 119.10 117.23 117.94 4,250,872 -0.36(-0.30%)
Mar 22, 2022 116.96 118.66 116.21 118.30 2,086,112 +2.11(+1.82%)
Mar 21, 2022 117.97 118.85 114.94 116.19 2,776,794 -2.51(-2.11%)
Mar 18, 2022 115.24 119.77 114.11 118.70 2,666,995 +3.00(+2.59%)
Mar 17, 2022 113.36 117.68 112.78 115.70 1,770,863 -1.01(-0.87%)
Mar 16, 2022 110.39 117.43 110.39 116.71 3,168,612 +8.64(+7.99%)
Mar 15, 2022 105.95 110.55 105.55 108.07 1,966,042 +3.60(+3.45%)
Mar 14, 2022 105.93 109.45 104.00 104.47 2,840,525 -1.68(-1.58%)
Mar 11, 2022 107.01 107.62 104.45 106.15 2,859,543 +0.47(+0.44%)
Mar 10, 2022 101.10 106.08 100.54 105.68 3,082,827 +1.07(+1.02%)
Mar 09, 2022 107.70 108.62 103.97 104.61 2,756,892 +4.47(+4.46%)
Mar 08, 2022 99.93 105.71 94.75 100.14 6,286,025 +2.51(+2.57%)
Mar 07, 2022 105.43 106.64 97.29 97.63 4,970,943 -8.24(-7.78%)
Mar 04, 2022 114.36 114.61 104.31 105.87 5,646,111 -11.00(-9.41%)
Mar 03, 2022 121.83 122.53 116.13 116.87 2,093,832 -4.84(-3.98%)
Mar 02, 2022 119.52 122.87 118.13 121.71 3,267,151 +3.66(+3.10%)
Mar 01, 2022 128.70 129.20 117.00 118.05 4,974,326 -11.39(-8.80%)
Feb 28, 2022 132.79 133.98 127.75 129.44 2,814,653 -6.56(-4.82%)
Feb 25, 2022 135.14 136.83 134.21 136.00 1,448,212 +1.78(+1.33%)
Feb 24, 2022 127.34 134.33 125.56 134.22 2,223,452 +0.97(+0.73%)
Feb 23, 2022 139.29 139.29 132.57 133.25 1,396,868 -4.27(-3.11%)
Feb 22, 2022 140.45 142.03 135.72 137.52 1,302,500 -3.63(-2.57%)
Feb 18, 2022 141.15 0 -1.98(-1.38%)
Feb 17, 2022 143.68 145.83 142.12 143.13 1,554,022 -3.13(-2.14%)
Feb 16, 2022 140.42 147.05 140.42 146.26 1,861,567 +2.65(+1.85%)
Feb 15, 2022 139.45 143.99 139.23 143.61 2,573,009 +7.01(+5.13%)
Feb 14, 2022 134.26 137.98 134.26 136.60 2,422,150 +2.60(+1.94%)
Feb 11, 2022 135.92 137.39 132.45 134.00 1,961,044 -1.92(-1.41%)
Feb 10, 2022 136.90 141.14 134.90 135.92 1,977,329 -3.36(-2.41%)
Feb 09, 2022 136.01 139.59 135.92 139.28 1,686,120 +5.04(+3.75%)
Feb 08, 2022 131.30 134.77 129.89 134.24 2,025,936 +3.40(+2.60%)
Feb 07, 2022 132.24 134.19 130.63 130.84 1,613,990 -1.36(-1.03%)
Feb 04, 2022 129.28 134.10 128.84 132.20 2,619,979 +0.34(+0.26%)
Feb 03, 2022 134.51 131.69 131.86 2,601,090 -7.93(-5.67%)
Feb 02, 2022 140.43 141.81 138.04 139.79 1,944,400 -0.20(-0.14%)
Feb 01, 2022 138.31 141.26 135.44 139.99 3,510,041 +3.41(+2.50%)
Jan 31, 2022 130.89 136.93 136.58 3,606,257 +5.60(+4.28%)
Jan 28, 2022 131.77 132.04 127.63 130.98 3,273,569 -1.03(-0.78%)
Jan 27, 2022 137.43 139.39 130.05 132.01 2,125,401 -3.20(-2.37%)
Jan 26, 2022 138.90 141.57 133.20 135.21 1,568,971 -0.72(-0.53%)
Jan 25, 2022 136.03 137.96 132.89 135.93 2,163,160 -3.96(-2.83%)
Jan 24, 2022 134.67 140.22 127.86 139.89 2,837,329 -0.30(-0.21%)
Jan 21, 2022 140.82 144.50 139.65 140.19 2,900,318 -1.81(-1.27%)
Jan 20, 2022 146.65 148.92 141.73 142.00 1,519,538 -3.88(-2.66%)
Jan 19, 2022 151.30 151.36 145.74 145.88 1,468,533 -3.68(-2.46%)
Jan 18, 2022 151.62 151.67 147.73 149.56 1,865,579 -3.04(-1.99%)
Jan 14, 2022 152.60 0 -5.97(-3.76%)
Jan 13, 2022 160.53 163.52 158.50 158.57 1,984,514 -1.22(-0.76%)
Jan 12, 2022 161.78 163.81 157.32 159.79 1,533,231 +0.09(+0.06%)
Jan 11, 2022 158.40 162.29 157.71 159.70 2,828,506 -5.37(-3.25%)
Jan 10, 2022 167.76 169.55 160.83 165.07 1,021,591 -4.40(-2.60%)
Jan 07, 2022 173.77 175.91 169.36 169.47 1,502,360 -4.65(-2.67%)
Jan 06, 2022 168.88 174.26 165.50 174.12 2,040,974 +5.84(+3.47%)
Jan 05, 2022 172.50 173.94 168.26 168.28 1,205,512 -3.93(-2.28%)
Jan 04, 2022 167.65 174.38 167.29 172.21 1,713,881 +6.18(+3.72%)
Jan 03, 2022 166.38 168.23 165.00 166.03 1,184,364 +1.08(+0.65%)
Dec 31, 2021 162.48 165.72 162.11 164.95 578,451 +1.81(+1.11%)
Dec 30, 2021 164.33 166.02 162.94 163.14 513,349 -0.07(-0.04%)
Dec 29, 2021 163.53 164.62 162.22 163.21 539,248 +0.58(+0.36%)
Dec 28, 2021 162.97 164.48 162.25 162.63 689,323 -0.82(-0.50%)
Dec 27, 2021 162.72 164.30 160.50 163.45 746,080 +1.05(+0.65%)
Dec 23, 2021 162.21 163.79 161.81 162.40 698,649 +1.58(+0.98%)
Dec 22, 2021 158.42 161.81 158.03 160.82 1,136,867 +2.80(+1.77%)
Dec 21, 2021 155.51 158.23 154.67 158.02 1,960,396 +4.66(+3.04%)
Dec 20, 2021 155.53 156.00 151.23 153.36 1,589,476 -5.06(-3.19%)
Dec 17, 2021 160.88 162.39 157.26 158.42 2,756,565 -3.74(-2.31%)
Dec 16, 2021 164.90 168.99 161.90 162.16 1,310,529 -2.28(-1.39%)
Dec 15, 2021 159.53 164.47 158.49 164.44 1,692,621 +3.62(+2.25%)
Dec 14, 2021 162.03 163.61 157.71 160.82 1,713,214 -2.14(-1.31%)
Dec 13, 2021 168.02 168.60 162.84 162.96 1,270,037 -6.01(-3.56%)
Dec 10, 2021 168.66 169.45 166.39 168.97 601,450 +2.17(+1.30%)
Dec 09, 2021 169.38 169.63 166.15 166.80 912,648 -3.58(-2.10%)
Dec 08, 2021 169.09 170.76 167.40 170.38 1,011,228 +2.76(+1.65%)
Dec 07, 2021 166.56 169.61 166.56 167.62 1,433,323 +3.21(+1.95%)
Dec 06, 2021 166.00 166.16 161.80 164.41 1,300,585 +2.06(+1.27%)
Dec 03, 2021 166.45 166.68 160.67 162.35 1,335,926 -3.42(-2.06%)
Dec 02, 2021 162.56 166.44 161.16 165.77 1,641,580 +5.77(+3.61%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.