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 )

79.65 +1.01 (+1.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 75.36 78.44 74.76 77.92 2,748,325 +2.25(+2.97%)
Jun 29, 2020 74.43 75.93 74.11 75.67 2,245,423 +1.54(+2.08%)
Jun 26, 2020 76.30 77.03 73.94 74.13 4,262,800 -2.50(-3.26%)
Jun 25, 2020 73.89 76.86 73.36 76.63 1,868,715 +2.01(+2.69%)
Jun 24, 2020 78.18 78.20 74.36 74.62 2,825,890 -4.14(-5.26%)
Jun 23, 2020 80.01 80.88 77.71 78.76 2,245,214 +0.24(+0.31%)
Jun 22, 2020 78.28 79.30 76.60 78.52 2,591,810 +0.79(+1.02%)
Jun 19, 2020 78.39 80.79 77.32 77.73 3,713,900 +1.12(+1.46%)
Jun 18, 2020 75.36 77.28 74.32 76.61 1,917,076 +0.56(+0.74%)
Jun 17, 2020 76.05 76.56 74.25 76.05 3,091,843 -0.10(-0.13%)
Jun 16, 2020 78.50 79.41 74.96 76.15 2,074,796 +0.60(+0.79%)
Jun 15, 2020 72.36 76.24 71.80 75.55 3,507,352 -0.11(-0.15%)
Jun 12, 2020 76.93 77.78 73.61 75.66 4,409,000 +2.71(+3.71%)
Jun 11, 2020 76.46 79.29 72.92 72.95 7,242,923 -9.48(-11.50%)
Jun 10, 2020 78.92 82.61 77.50 82.43 19,581,328 +6.52(+8.59%)
Jun 09, 2020 81.45 82.04 75.47 75.91 7,436,139 -11.59(-13.25%)
Jun 08, 2020 87.63 89.74 87.02 87.50 3,610,716 +1.65(+1.92%)
Jun 05, 2020 88.44 89.00 85.05 85.85 2,504,300 +2.16(+2.58%)
Jun 04, 2020 81.54 84.22 81.21 83.69 2,349,376 +0.36(+0.43%)
Jun 03, 2020 81.15 84.55 81.15 83.33 4,762,572 +3.67(+4.61%)
Jun 02, 2020 77.84 79.66 77.05 79.66 1,857,591 +3.02(+3.94%)
Jun 01, 2020 75.93 77.05 74.52 76.64 1,431,369 +1.29(+1.71%)
May 29, 2020 74.19 75.62 73.20 75.35 2,572,700 +1.72(+2.34%)
May 28, 2020 77.71 78.20 73.55 73.63 2,682,375 -4.00(-5.15%)
May 27, 2020 78.90 81.96 75.57 77.63 2,682,978 +1.95(+2.58%)
May 26, 2020 75.62 76.37 74.45 75.68 2,014,640 +3.79(+5.27%)
May 22, 2020 71.34 72.13 70.11 71.89 1,481,600 +0.36(+0.50%)
May 21, 2020 72.47 74.40 71.34 71.53 2,130,584 -0.18(-0.25%)
May 20, 2020 71.79 73.33 71.26 71.71 2,137,700 +1.71(+2.44%)
May 19, 2020 71.00 74.22 69.94 70.00 2,335,642 -0.18(-0.26%)
May 18, 2020 67.41 70.80 67.41 70.18 1,642,734 +6.11(+9.54%)
May 15, 2020 62.28 64.40 61.50 64.07 1,225,400 +0.92(+1.46%)
May 14, 2020 58.85 63.19 57.26 63.15 1,676,143 +2.36(+3.88%)
May 13, 2020 64.50 64.50 60.13 60.79 1,775,911 -3.71(-5.75%)
May 12, 2020 67.46 67.75 64.44 64.50 1,139,909 -2.21(-3.31%)
May 11, 2020 66.73 68.14 65.03 66.71 1,548,531 -1.44(-2.11%)
May 08, 2020 67.13 68.68 66.44 68.15 1,114,200 +2.92(+4.48%)
May 07, 2020 66.48 68.20 65.09 65.23 1,283,042 +0.05(+0.08%)
May 06, 2020 68.33 68.39 64.84 65.18 1,158,398 -0.46(-0.70%)
May 05, 2020 65.25 67.05 64.67 65.64 2,323,249 +1.37(+2.13%)
May 04, 2020 64.10 65.43 63.26 64.27 2,212,894 -1.48(-2.25%)
May 01, 2020 67.40 67.40 64.09 65.75 1,743,200 -3.80(-5.46%)
Apr 30, 2020 68.50 71.03 68.20 69.55 2,128,656 -2.11(-2.94%)
Apr 29, 2020 68.86 72.41 68.34 71.66 1,807,280 +4.98(+7.47%)
Apr 28, 2020 68.04 69.77 66.48 66.68 1,770,803 +1.17(+1.79%)
Apr 27, 2020 62.69 65.91 62.50 65.51 1,514,949 +2.77(+4.42%)
Apr 24, 2020 62.39 63.74 61.32 62.74 1,167,700 +2.01(+3.31%)
Apr 23, 2020 61.43 62.65 60.66 60.73 1,096,048 +0.23(+0.38%)
Apr 22, 2020 60.03 61.23 59.03 60.50 1,425,270 +2.15(+3.68%)
Apr 21, 2020 56.29 59.72 56.04 58.35 1,741,218 -1.18(-1.98%)
Apr 20, 2020 61.44 62.42 58.72 59.53 2,226,250 -4.39(-6.87%)
Apr 17, 2020 62.86 64.76 62.39 63.92 2,965,800 +4.56(+7.68%)
Apr 16, 2020 60.38 61.29 57.80 59.36 1,427,005 -1.51(-2.48%)
Apr 15, 2020 58.64 61.23 58.51 60.87 1,731,053 -1.95(-3.10%)
Apr 14, 2020 62.05 64.64 61.39 62.82 1,829,765 +2.08(+3.42%)
Apr 13, 2020 61.56 61.85 58.19 60.74 1,275,261 -1.49(-2.39%)
Apr 09, 2020 63.14 66.65 62.01 62.23 3,606,900 +2.03(+3.37%)
Apr 08, 2020 54.73 60.38 54.29 60.20 3,670,448 +6.70(+12.52%)
Apr 07, 2020 54.09 56.23 52.44 53.50 3,548,516 +3.57(+7.15%)
Apr 06, 2020 47.01 50.71 45.70 49.93 3,110,423 +6.64(+15.34%)
Apr 03, 2020 45.92 46.46 43.04 43.29 2,168,300 -2.30(-5.04%)
Apr 02, 2020 44.72 48.79 44.25 45.59 2,460,840 -0.33(-0.72%)
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.