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

Magna International (TSX: MG )

64.11 +0.66 (+1.04%)
Streaming Delayed Price Updated: 4:15 PM EDT, May 10, 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 (%)
Dec 29, 2006 92.46 93.97 92.46 93.87 53,860 +0.88(+0.95%)
Dec 28, 2006 92.88 93.87 92.88 92.99 81,368 -0.21(-0.23%)
Dec 27, 2006 92.12 93.45 92.12 93.20 131,642 +1.76(+1.92%)
Dec 26, 2006 92.12 92.50 91.44 91.44 65,124 +0.00(+0.00%)
Dec 22, 2006 92.12 92.50 91.44 91.44 65,124 -0.56(-0.61%)
Dec 21, 2006 92.00 92.72 90.45 92.00 309,399 +0.25(+0.27%)
Dec 20, 2006 90.13 92.09 90.13 91.75 247,548 +0.14(+0.15%)
Dec 19, 2006 92.76 92.99 91.00 91.61 340,204 -1.70(-1.82%)
Dec 18, 2006 93.85 95.05 93.12 93.31 321,671 -0.84(-0.89%)
Dec 15, 2006 95.00 96.00 94.15 94.15 749,139 -0.25(-0.26%)
Dec 14, 2006 90.01 94.77 90.01 94.40 310,085 +2.29(+2.49%)
Dec 13, 2006 91.90 92.96 90.97 92.11 301,458 +1.43(+1.58%)
Dec 12, 2006 90.67 91.74 90.25 90.68 278,249 -0.95(-1.04%)
Dec 11, 2006 91.30 91.87 90.00 91.63 518,890 -0.27(-0.29%)
Dec 08, 2006 91.72 92.57 91.40 91.90 322,296 -0.43(-0.47%)
Dec 07, 2006 90.50 92.54 90.00 92.33 443,463 +1.76(+1.94%)
Dec 06, 2006 92.05 92.20 90.21 90.57 256,869 -1.43(-1.55%)
Dec 05, 2006 90.06 92.29 89.56 92.00 495,046 +0.78(+0.86%)
Dec 04, 2006 89.95 91.29 89.55 91.22 428,744 +1.27(+1.41%)
Dec 01, 2006 88.00 90.51 87.75 89.95 676,980 +2.18(+2.48%)
Nov 30, 2006 85.89 87.88 84.92 87.77 435,668 +2.45(+2.87%)
Nov 29, 2006 84.07 85.50 84.07 85.32 281,760 +1.52(+1.81%)
Nov 28, 2006 83.51 84.82 83.35 83.80 164,394 -0.68(-0.80%)
Nov 27, 2006 84.83 85.65 83.70 84.48 850,170 -1.27(-1.48%)
Nov 24, 2006 84.75 86.24 84.75 85.75 139,117 +0.19(+0.22%)
Nov 22, 2006 85.10 85.93 85.00 85.56 159,433 +0.26(+0.30%)
Nov 21, 2006 85.36 86.05 85.00 85.30 163,267 -0.49(-0.57%)
Nov 20, 2006 85.10 86.05 84.44 85.79 185,808 +0.42(+0.49%)
Nov 17, 2006 85.30 85.77 84.15 85.37 390,173 +0.12(+0.14%)
Nov 16, 2006 84.90 86.00 84.55 85.25 264,923 +0.62(+0.73%)
Nov 15, 2006 84.00 85.18 83.86 84.63 294,523 +0.73(+0.87%)
Nov 14, 2006 83.35 83.90 82.70 83.90 278,281 +1.05(+1.27%)
Nov 13, 2006 83.21 83.28 82.57 82.85 330,319 +0.26(+0.31%)
Nov 10, 2006 81.37 82.65 81.37 82.59 156,364 +1.20(+1.47%)
Nov 09, 2006 81.10 81.77 80.43 81.39 276,914 +0.29(+0.36%)
Nov 08, 2006 81.22 82.11 80.35 81.10 440,281 -0.12(-0.15%)
Nov 07, 2006 81.00 82.73 79.50 81.22 390,652 -1.71(-2.06%)
Nov 06, 2006 83.05 84.00 82.00 82.93 111,155 -0.22(-0.26%)
Nov 03, 2006 85.29 85.50 83.15 83.15 128,585 -1.36(-1.61%)
Nov 02, 2006 85.69 85.69 83.50 84.51 190,469 +0.21(+0.25%)
Nov 01, 2006 84.00 85.78 83.43 84.30 157,865 +0.24(+0.29%)
Oct 31, 2006 84.90 84.90 82.73 84.06 198,282 -0.16(-0.19%)
Oct 30, 2006 83.74 84.22 83.25 84.22 140,392 +0.10(+0.12%)
Oct 27, 2006 85.86 85.92 83.94 84.12 121,295 -1.74(-2.03%)
Oct 26, 2006 84.36 86.52 84.34 85.86 185,290 +0.73(+0.86%)
Oct 25, 2006 83.83 85.21 83.63 85.13 111,417 +0.14(+0.16%)
Oct 24, 2006 85.00 85.00 83.15 84.99 149,377 +0.55(+0.65%)
Oct 23, 2006 83.55 85.00 83.55 84.44 155,742 +0.44(+0.52%)
Oct 20, 2006 84.00 84.00 82.91 84.00 125,552 -0.46(-0.54%)
Oct 19, 2006 83.94 84.46 83.01 84.46 84,416 +1.23(+1.48%)
Oct 18, 2006 84.35 84.50 83.15 83.23 209,135 -0.53(-0.63%)
Oct 17, 2006 83.43 84.32 83.40 83.76 173,279 -0.64(-0.76%)
Oct 16, 2006 84.80 84.80 83.87 84.40 193,303 -0.79(-0.93%)
Oct 13, 2006 85.30 85.53 84.37 85.19 125,960 -0.21(-0.25%)
Oct 12, 2006 85.50 85.52 84.83 85.40 103,786 +0.94(+1.11%)
Oct 11, 2006 83.75 85.57 83.66 84.46 272,666 +0.69(+0.82%)
Oct 10, 2006 83.00 84.82 82.99 83.77 204,043 +1.14(+1.38%)
Oct 09, 2006 83.01 83.01 81.73 82.63 118,005 +0.00(+0.00%)
Oct 06, 2006 83.01 83.01 81.73 82.63 118,005 -0.38(-0.46%)
Oct 05, 2006 82.50 83.16 82.22 83.01 133,188 +0.55(+0.67%)
Oct 04, 2006 81.64 82.58 81.21 82.46 182,505 +0.76(+0.93%)
Oct 03, 2006 82.50 82.50 80.25 81.70 227,732 -0.80(-0.97%)
Oct 02, 2006 81.70 82.50 80.63 82.50 221,998 +1.35(+1.66%)
Sep 29, 2006 81.99 82.95 81.08 81.15 261,895 -0.84(-1.02%)
Sep 28, 2006 81.99 82.12 80.62 81.99 233,148 +0.85(+1.05%)
Sep 27, 2006 80.01 82.31 80.01 81.14 235,186 +0.24(+0.30%)
Sep 26, 2006 79.25 81.16 79.25 80.90 174,486 +1.29(+1.62%)
Sep 25, 2006 78.25 80.40 78.08 79.61 269,000 +1.49(+1.91%)
Sep 22, 2006 79.11 79.20 77.60 78.12 276,658 -1.59(-1.99%)
Sep 21, 2006 81.64 82.00 79.58 79.71 249,729 -2.95(-3.57%)
Sep 20, 2006 82.70 83.00 80.75 82.66 209,485 +0.91(+1.11%)
Sep 19, 2006 80.75 82.15 80.50 81.75 235,156 +1.27(+1.58%)
Sep 18, 2006 81.50 81.56 79.85 80.48 148,659 -0.87(-1.07%)
Sep 15, 2006 80.93 81.91 80.00 81.35 746,690 +1.06(+1.32%)
Sep 14, 2006 81.50 81.50 80.11 80.29 171,373 -1.11(-1.36%)
Sep 13, 2006 80.00 82.75 80.00 81.40 248,827 +0.39(+0.48%)
Sep 12, 2006 79.60 81.30 79.00 81.01 117,872 +1.69(+2.13%)
Sep 11, 2006 78.89 79.44 78.36 79.32 269,644 +0.32(+0.41%)
Sep 08, 2006 78.15 79.19 78.15 79.00 121,414 +0.24(+0.30%)
Sep 06, 2006 78.01 80.75 78.01 78.76 145,518 -0.42(-0.53%)
Sep 05, 2006 79.72 79.85 78.22 79.18 188,763 -0.53(-0.66%)
Sep 01, 2006 79.75 80.48 78.63 79.71 155,063 +0.39(+0.49%)
Aug 31, 2006 79.25 80.98 79.09 79.32 171,985 -0.23(-0.29%)
Aug 30, 2006 80.24 80.40 79.26 79.55 135,905 -0.02(-0.03%)
Aug 29, 2006 78.55 80.08 78.50 79.57 340,213 +0.57(+0.72%)
Aug 28, 2006 78.25 79.68 77.77 79.00 137,268 +0.49(+0.62%)
Aug 25, 2006 78.70 78.72 78.01 78.51 107,768 +0.28(+0.36%)
Aug 24, 2006 78.30 78.70 77.81 78.23 206,053 -0.27(-0.34%)
Aug 23, 2006 79.05 79.66 78.25 78.50 184,426 -1.06(-1.33%)
Aug 22, 2006 79.35 79.77 78.76 79.56 151,353 +0.66(+0.84%)
Aug 21, 2006 79.65 79.75 78.69 78.90 192,296 -1.05(-1.31%)
Aug 18, 2006 81.80 81.80 79.43 79.95 269,387 -1.35(-1.66%)
Aug 17, 2006 80.37 81.50 80.00 81.30 132,011 +0.93(+1.16%)
Aug 16, 2006 80.31 80.96 79.75 80.37 164,444 -0.18(-0.22%)
Aug 15, 2006 79.50 80.65 79.07 80.55 142,533 +1.45(+1.83%)
Aug 14, 2006 79.01 80.00 78.45 79.10 207,039 +0.26(+0.33%)
Aug 11, 2006 78.25 79.15 78.01 78.84 87,826 -0.11(-0.14%)
Aug 10, 2006 77.90 79.67 76.69 78.95 224,058 +1.05(+1.35%)
Aug 09, 2006 83.25 83.25 77.46 77.90 426,146 -5.35(-6.43%)
Aug 08, 2006 84.55 84.91 82.67 83.25 124,734 -1.30(-1.54%)
Aug 07, 2006 85.50 87.45 83.93 84.55 111,601 +0.00(+0.00%)
Aug 04, 2006 85.50 87.45 83.93 84.55 111,601 -0.10(-0.12%)
Aug 03, 2006 83.30 84.95 82.75 84.65 119,060 +1.35(+1.62%)
Aug 02, 2006 82.75 84.24 82.00 83.30 135,657 +0.81(+0.98%)
Aug 01, 2006 83.00 83.01 81.50 82.49 218,126 -0.20(-0.24%)
Jul 31, 2006 83.74 84.00 82.48 82.69 144,520 -1.30(-1.55%)
Jul 28, 2006 84.00 84.84 83.77 83.99 109,512 -0.32(-0.38%)
Jul 27, 2006 83.90 85.70 83.90 84.31 451,123 -0.04(-0.05%)
Jul 26, 2006 84.75 85.35 84.00 84.35 179,410 -0.15(-0.18%)
Jul 25, 2006 82.97 84.65 82.58 84.50 212,673 +1.52(+1.83%)
Jul 24, 2006 82.05 82.98 81.65 82.98 136,609 +2.03(+2.51%)
Jul 21, 2006 80.75 81.88 80.04 80.95 71,537 +0.91(+1.14%)
Jul 20, 2006 82.45 82.96 79.50 80.04 89,924 -2.97(-3.58%)
Jul 19, 2006 81.64 83.46 81.51 83.01 118,276 +1.81(+2.23%)
Jul 18, 2006 81.58 81.84 80.00 81.20 208,605 -0.38(-0.47%)
Jul 17, 2006 80.10 82.00 80.10 81.58 148,378 +0.80(+0.99%)
Jul 14, 2006 80.51 80.79 79.85 80.78 132,486 +0.27(+0.34%)
Jul 13, 2006 82.33 82.33 80.28 80.51 139,697 -2.08(-2.52%)
Jul 12, 2006 82.43 83.14 82.00 82.59 143,796 +0.17(+0.21%)
Jul 11, 2006 82.15 82.61 81.30 82.42 141,484 +0.67(+0.82%)
Jul 10, 2006 81.49 81.95 81.03 81.75 81,585 +0.95(+1.18%)
Jul 07, 2006 79.99 81.06 79.60 80.80 161,044 +0.27(+0.34%)
Jul 06, 2006 80.00 81.25 80.00 80.53 158,021 +0.37(+0.46%)
Jul 05, 2006 79.20 80.96 79.20 80.16 180,110 +0.52(+0.65%)
Jul 03, 2006 79.64 79.64 79.64 79.64 0 +0.00(+0.00%)
Jun 30, 2006 79.75 80.54 79.17 79.64 214,980 -0.05(-0.06%)
Jun 29, 2006 79.69 79.69 79.69 79.69 0 -0.01(-0.01%)
Jun 28, 2006 80.50 80.75 79.68 79.70 218,037 -0.73(-0.91%)
Jun 27, 2006 81.75 81.87 80.15 80.43 347,249 -0.48(-0.59%)
Jun 23, 2006 80.45 81.40 80.22 80.91 241,946 +0.77(+0.96%)
Jun 22, 2006 79.51 80.50 78.76 80.14 228,975 +0.63(+0.79%)
Jun 21, 2006 78.80 79.78 78.49 79.51 148,084 +0.25(+0.32%)
Jun 20, 2006 80.25 80.25 79.18 79.26 183,954 -0.74(-0.92%)
Jun 19, 2006 79.91 81.00 79.91 80.00 166,523 +0.02(+0.03%)
Jun 16, 2006 80.40 80.52 79.64 79.98 747,498 -0.11(-0.14%)
Jun 15, 2006 81.24 81.41 80.05 80.09 417,671 -0.84(-1.04%)
Jun 14, 2006 80.38 81.17 80.38 80.93 288,882 +0.55(+0.68%)
Jun 13, 2006 80.99 81.00 80.38 80.38 286,307 -0.62(-0.77%)
Jun 12, 2006 80.30 81.25 80.30 81.00 270,259 -0.24(-0.30%)
Jun 09, 2006 82.45 82.45 80.90 81.24 195,357 -1.26(-1.53%)
Jun 08, 2006 83.69 83.69 81.71 82.50 460,366 -1.00(-1.20%)
Jun 07, 2006 83.93 84.47 83.27 83.50 263,782 -0.61(-0.73%)
Jun 06, 2006 84.00 84.78 83.50 84.11 162,950 +0.06(+0.07%)
Jun 05, 2006 84.08 85.62 83.88 84.05 157,820 -1.12(-1.32%)
Jun 02, 2006 85.31 85.83 84.80 85.17 107,485 -0.32(-0.37%)
Jun 01, 2006 84.58 85.56 84.50 85.49 86,860 +0.89(+1.05%)
May 31, 2006 85.00 85.89 84.10 84.60 300,226 -0.70(-0.82%)
May 30, 2006 86.85 86.85 84.75 85.30 163,880 -1.82(-2.09%)
May 26, 2006 87.36 87.55 86.40 87.12 86,356 -0.23(-0.26%)
May 25, 2006 85.14 87.35 84.77 87.35 124,042 +2.51(+2.96%)
May 24, 2006 85.58 86.00 84.72 84.84 202,433 -0.73(-0.85%)
May 23, 2006 85.75 87.13 85.57 85.57 119,590 -0.40(-0.47%)
May 22, 2006 85.97 85.97 85.97 85.97 0 +0.00(+0.00%)
May 19, 2006 86.25 88.00 85.79 85.97 231,578 -0.27(-0.31%)
May 18, 2006 86.25 87.17 86.24 86.24 144,290 -0.16(-0.19%)
May 17, 2006 86.50 87.13 85.82 86.40 164,619 -1.60(-1.82%)
May 16, 2006 87.00 88.00 87.00 88.00 181,679 +0.20(+0.23%)
May 15, 2006 86.27 87.80 86.10 87.80 150,756 +1.03(+1.19%)
May 12, 2006 87.25 87.75 86.50 86.77 195,288 -1.24(-1.41%)
May 11, 2006 89.00 89.98 87.71 88.01 296,077 -1.11(-1.25%)
May 10, 2006 89.27 90.01 88.19 89.12 161,821 -1.26(-1.39%)
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.