Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

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

Autoliv Inc (NY: ALV )

120.43 -1.67 (-1.37%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 33.33 33.49 32.94 33.18 1,027,586 +0.10(+0.30%)
Nov 29, 2012 33.00 33.19 32.80 33.08 843,809 +0.32(+0.97%)
Nov 28, 2012 32.55 32.85 32.17 32.77 1,042,180 -0.12(-0.35%)
Nov 27, 2012 32.63 32.95 32.58 32.88 1,824,698 +0.37(+1.13%)
Nov 26, 2012 32.60 32.83 32.42 32.51 900,633 -0.26(-0.81%)
Nov 23, 2012 32.87 32.99 32.59 32.78 767,060 +0.84(+2.62%)
Nov 21, 2012 31.90 32.06 31.75 31.94 816,866 +0.37(+1.17%)
Nov 20, 2012 31.42 31.67 31.28 31.57 1,404,556 +0.28(+0.90%)
Nov 19, 2012 30.64 31.45 30.63 31.29 1,277,774 +1.14(+3.79%)
Nov 16, 2012 30.35 30.37 29.81 30.15 1,576,725 +0.07(+0.24%)
Nov 15, 2012 30.35 30.72 29.96 30.08 1,621,719 +0.03(+0.09%)
Nov 14, 2012 30.78 30.80 29.94 30.05 2,090,002 -0.46(-1.52%)
Nov 13, 2012 30.94 31.11 30.49 30.51 1,225,340 -0.52(-1.67%)
Nov 12, 2012 31.24 31.24 30.92 31.03 953,955 +0.16(+0.51%)
Nov 09, 2012 30.88 31.34 30.78 30.87 1,500,077 +0.17(+0.55%)
Nov 08, 2012 31.62 31.71 30.67 30.70 1,496,479 -0.65(-2.07%)
Nov 07, 2012 31.77 31.77 31.29 31.35 1,027,733 -0.70(-2.19%)
Nov 06, 2012 31.90 32.20 31.74 32.06 851,225 +0.55(+1.75%)
Nov 05, 2012 31.64 31.67 31.28 31.51 937,050 +0.02(+0.05%)
Nov 02, 2012 32.13 32.30 31.43 31.49 556,430 -0.44(-1.38%)
Nov 01, 2012 31.73 32.11 31.57 31.93 1,072,593 +0.55(+1.75%)
Oct 31, 2012 31.40 31.73 31.24 31.38 1,731,593 +0.88(+2.88%)
Oct 26, 2012 31.00 30.50 30.50 30.50 977,262 -0.34(-1.10%)
Oct 25, 2012 31.35 31.37 30.68 30.84 1,042,966 -0.28(-0.89%)
Oct 24, 2012 31.46 31.49 30.98 31.12 1,757,120 +0.03(+0.09%)
Oct 23, 2012 32.05 32.16 30.94 31.09 5,897,944 -3.02(-8.86%)
Oct 19, 2012 34.58 34.88 34.02 34.11 761,928 -0.56(-1.60%)
Oct 18, 2012 34.02 34.84 33.88 34.67 1,132,539 +0.70(+2.07%)
Oct 17, 2012 33.77 34.06 33.66 33.97 478,919 +0.03(+0.10%)
Oct 16, 2012 33.73 33.98 33.56 33.93 525,777 +0.21(+0.63%)
Oct 15, 2012 33.90 33.95 33.45 33.72 677,708 +0.27(+0.81%)
Oct 12, 2012 33.61 33.96 33.23 33.45 803,342 -0.07(-0.21%)
Oct 11, 2012 33.77 33.96 33.35 33.52 889,914 +0.38(+1.15%)
Oct 10, 2012 33.87 33.96 33.06 33.14 1,072,312 -0.83(-2.45%)
Oct 09, 2012 34.57 34.66 33.77 33.97 1,053,453 -0.71(-2.04%)
Oct 08, 2012 34.59 34.89 34.55 34.68 685,089 -0.34(-0.98%)
Oct 05, 2012 35.53 35.65 34.74 35.02 1,279,620 -0.51(-1.43%)
Oct 04, 2012 35.14 35.65 35.10 35.53 495,376 +0.76(+2.19%)
Oct 03, 2012 34.94 35.16 34.72 34.77 662,634 -0.36(-1.04%)
Oct 02, 2012 35.23 35.39 34.90 35.13 1,241,205 +0.53(+1.54%)
Oct 01, 2012 34.08 35.02 34.03 34.60 1,355,316 +0.84(+2.48%)
Sep 28, 2012 33.91 33.93 33.48 33.76 726,013 -0.15(-0.45%)
Sep 27, 2012 34.16 34.17 33.70 33.91 819,152 +0.16(+0.48%)
Sep 26, 2012 33.92 34.05 33.47 33.75 1,087,417 -0.22(-0.64%)
Sep 25, 2012 34.89 34.94 33.91 33.97 1,035,651 -0.91(-2.61%)
Sep 24, 2012 34.92 35.09 34.82 34.88 658,642 +0.10(+0.28%)
Sep 21, 2012 35.27 35.37 34.72 34.78 905,775 -0.31(-0.89%)
Sep 20, 2012 35.17 35.31 34.78 35.09 921,679 -0.57(-1.59%)
Sep 19, 2012 35.42 35.84 35.32 35.66 624,087 +0.32(+0.89%)
Sep 18, 2012 35.61 35.63 35.24 35.34 478,087 -0.39(-1.10%)
Sep 17, 2012 36.14 36.30 35.62 35.73 1,280,169 -0.46(-1.26%)
Sep 14, 2012 35.54 36.25 35.45 36.19 2,090,674 +1.80(+5.23%)
Sep 13, 2012 34.04 34.76 33.80 34.39 927,896 +0.08(+0.22%)
Sep 12, 2012 34.74 34.94 34.14 34.32 836,047 +0.30(+0.88%)
Sep 11, 2012 33.78 34.17 33.78 34.02 430,461 +0.25(+0.74%)
Sep 10, 2012 33.69 33.96 33.69 33.77 633,794 -0.16(-0.48%)
Sep 07, 2012 33.36 34.13 33.22 33.93 812,260 +1.12(+3.40%)
Sep 06, 2012 32.23 32.95 32.23 32.81 920,436 +0.94(+2.96%)
Sep 05, 2012 31.98 32.06 31.79 31.87 516,498 -0.06(-0.19%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.