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 )

79.06 +0.42 (+0.53%)
Streaming Delayed Price Updated: 2:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 80.40 81.89 80.22 80.22 5,936,129 -0.23(-0.28%)
Jun 27, 2019 79.45 80.45 79.25 80.45 1,761,565 +2.12(+2.71%)
Jun 26, 2019 77.65 79.15 76.69 78.33 1,285,661 +0.80(+1.04%)
Jun 25, 2019 77.52 77.88 77.03 77.52 1,146,328 -0.20(-0.26%)
Jun 24, 2019 77.58 78.47 76.53 77.72 970,925 -0.11(-0.14%)
Jun 21, 2019 77.89 78.16 77.36 77.83 1,453,351 -0.05(-0.06%)
Jun 20, 2019 77.68 78.11 76.70 77.88 1,296,290 +1.61(+2.11%)
Jun 19, 2019 76.74 77.12 75.94 76.27 1,190,389 +0.05(+0.07%)
Jun 18, 2019 75.90 77.82 75.85 76.22 1,021,415 +0.95(+1.27%)
Jun 17, 2019 74.57 75.58 73.99 75.27 1,085,579 +0.51(+0.68%)
Jun 14, 2019 75.36 75.36 73.68 74.76 1,117,319 -0.75(-1.00%)
Jun 13, 2019 74.08 75.56 73.71 75.52 1,279,717 +1.19(+1.60%)
Jun 12, 2019 75.56 75.64 74.22 74.33 1,022,897 -1.24(-1.64%)
Jun 11, 2019 76.59 76.96 75.41 75.57 1,070,729 +0.43(+0.57%)
Jun 10, 2019 74.19 76.19 73.94 75.14 1,408,271 +2.29(+3.15%)
Jun 07, 2019 72.90 73.74 72.07 72.85 1,185,331 +0.48(+0.66%)
Jun 06, 2019 71.80 72.75 71.35 72.37 2,349,632 +0.41(+0.57%)
Jun 05, 2019 70.20 72.11 69.61 71.96 2,823,592 +1.98(+2.84%)
Jun 04, 2019 67.92 70.17 67.80 69.98 3,199,536 +3.64(+5.49%)
Jun 03, 2019 63.72 66.63 63.61 66.34 2,106,830 +2.78(+4.37%)
May 31, 2019 65.34 65.42 62.88 63.56 3,850,816 -4.60(-6.74%)
May 30, 2019 68.21 69.14 67.73 68.15 1,336,551 +0.06(+0.09%)
May 29, 2019 67.81 68.58 67.31 68.09 1,452,477 -0.51(-0.74%)
May 28, 2019 67.93 68.97 67.69 68.60 2,055,737 +1.30(+1.93%)
May 24, 2019 67.88 68.09 66.66 67.30 2,077,554 +0.09(+0.13%)
May 23, 2019 68.12 68.15 66.42 67.21 2,822,455 -1.62(-2.35%)
May 22, 2019 71.30 71.38 68.49 68.83 2,631,841 -3.01(-4.19%)
May 21, 2019 72.70 73.11 71.77 71.83 1,167,157 -0.35(-0.48%)
May 20, 2019 72.23 72.94 71.78 72.18 1,332,335 -0.91(-1.25%)
May 17, 2019 72.74 74.05 72.61 73.09 1,628,571 -0.06(-0.08%)
May 16, 2019 74.74 74.75 72.95 73.15 2,013,562 -1.32(-1.77%)
May 15, 2019 73.19 75.05 72.14 74.47 1,658,475 +0.31(+0.41%)
May 14, 2019 73.27 74.66 72.90 74.17 1,250,494 +1.41(+1.94%)
May 13, 2019 74.77 74.84 72.06 72.76 2,203,227 -3.89(-5.08%)
May 10, 2019 76.72 77.41 75.18 76.65 1,228,053 -0.67(-0.87%)
May 09, 2019 77.36 77.93 75.57 77.32 1,882,678 -1.80(-2.27%)
May 08, 2019 78.82 80.23 78.62 79.12 1,845,247 +0.29(+0.37%)
May 07, 2019 77.72 78.98 77.47 78.83 2,456,551 -0.05(-0.06%)
May 06, 2019 77.10 79.12 76.53 78.88 1,795,248 -0.48(-0.60%)
May 03, 2019 78.77 79.83 78.01 79.36 1,486,574 +0.40(+0.50%)
May 02, 2019 74.24 79.58 73.26 78.96 2,959,935 -3.82(-4.61%)
May 01, 2019 85.10 85.26 82.70 82.78 1,546,658 -2.04(-2.40%)
Apr 30, 2019 84.61 85.25 83.67 84.82 1,380,029 -0.14(-0.16%)
Apr 29, 2019 85.26 85.75 84.83 84.96 983,167 -0.66(-0.77%)
Apr 26, 2019 85.42 86.14 84.48 85.62 1,402,813 +1.05(+1.24%)
Apr 25, 2019 87.22 87.35 84.29 84.57 1,718,224 -3.46(-3.93%)
Apr 24, 2019 88.57 88.63 87.98 88.04 1,189,671 -0.53(-0.60%)
Apr 23, 2019 88.64 88.87 87.93 88.57 1,091,722 -0.25(-0.28%)
Apr 22, 2019 88.83 89.60 88.53 88.82 897,423 -0.59(-0.66%)
Apr 18, 2019 89.24 89.74 88.44 89.41 1,302,078 -0.38(-0.42%)
Apr 17, 2019 89.85 90.38 89.47 89.79 1,186,728 +0.59(+0.67%)
Apr 16, 2019 88.78 89.32 88.44 89.19 1,183,069 +0.40(+0.45%)
Apr 15, 2019 89.75 89.95 88.44 88.80 964,393 -1.06(-1.18%)
Apr 12, 2019 89.07 90.28 88.89 89.86 1,391,901 +1.69(+1.92%)
Apr 11, 2019 87.64 88.23 87.04 88.16 870,750 +0.51(+0.59%)
Apr 10, 2019 86.41 87.72 86.16 87.65 786,566 +1.04(+1.20%)
Apr 09, 2019 86.46 86.82 85.84 86.61 1,518,934 -0.97(-1.11%)
Apr 08, 2019 86.11 87.70 86.01 87.58 1,387,585 +1.53(+1.78%)
Apr 05, 2019 85.66 86.35 85.50 86.05 910,757 +0.49(+0.58%)
Apr 04, 2019 84.25 85.86 84.10 85.55 1,016,830 +1.45(+1.72%)
Apr 03, 2019 83.30 84.92 83.28 84.11 1,481,501 +2.03(+2.47%)
Apr 02, 2019 81.75 82.23 81.20 82.08 1,170,887 +0.35(+0.42%)
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.