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: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 20.86 21.04 20.85 21.04 835,367 +0.18(+0.89%)
Mar 30, 2004 20.68 20.86 20.64 20.86 597,637 +0.12(+0.59%)
Mar 29, 2004 20.52 20.86 20.50 20.73 709,487 +0.34(+1.66%)
Mar 26, 2004 20.36 20.49 20.19 20.39 1,063,743 -0.15(-0.72%)
Mar 25, 2004 20.40 20.55 20.39 20.54 832,444 +0.54(+2.69%)
Mar 24, 2004 20.19 20.27 19.98 20.00 526,123 -0.26(-1.27%)
Mar 23, 2004 20.48 20.49 20.21 20.26 999,829 -0.09(-0.43%)
Mar 22, 2004 20.58 20.61 20.35 20.35 814,906 -0.46(-2.22%)
Mar 19, 2004 20.96 20.99 20.78 20.81 724,101 -0.40(-1.89%)
Mar 18, 2004 21.04 21.23 21.00 21.21 513,652 -0.02(-0.10%)
Mar 17, 2004 20.89 21.24 20.89 21.23 858,750 +0.21(+0.98%)
Mar 16, 2004 20.99 21.10 20.95 21.03 687,078 +0.17(+0.84%)
Mar 15, 2004 21.02 21.02 20.82 20.85 780,221 -0.13(-0.64%)
Mar 12, 2004 20.89 20.99 20.69 20.98 1,068,615 -0.05(-0.24%)
Mar 11, 2004 21.17 21.22 21.00 21.04 1,498,867 -0.62(-2.84%)
Mar 10, 2004 21.77 21.89 21.58 21.65 810,619 -0.46(-2.09%)
Mar 09, 2004 22.42 22.49 22.11 22.11 729,557 -0.62(-2.73%)
Mar 08, 2004 22.78 22.91 22.71 22.73 639,922 -0.14(-0.63%)
Mar 05, 2004 22.53 22.89 22.50 22.88 536,840 +0.54(+2.44%)
Mar 04, 2004 22.22 22.42 22.22 22.33 615,759 -0.02(-0.07%)
Mar 03, 2004 21.89 22.45 21.83 22.35 1,519,132 -0.12(-0.53%)
Mar 02, 2004 22.68 22.71 22.36 22.47 1,707,562 -0.47(-2.04%)
Mar 01, 2004 22.71 23.02 22.68 22.93 684,155 +0.16(+0.70%)
Feb 27, 2004 22.76 22.98 22.66 22.78 568,603 -0.01(-0.02%)
Feb 26, 2004 22.32 22.83 22.31 22.78 1,214,760 +0.17(+0.77%)
Feb 25, 2004 22.38 22.67 22.35 22.61 538,204 +0.14(+0.64%)
Feb 24, 2004 22.21 22.61 22.13 22.46 756,253 -0.10(-0.46%)
Feb 23, 2004 22.69 22.71 22.44 22.56 573,474 -0.17(-0.77%)
Feb 20, 2004 22.94 22.94 22.51 22.74 590,427 -0.36(-1.56%)
Feb 19, 2004 23.25 23.29 23.09 23.10 1,102,715 -0.03(-0.13%)
Feb 18, 2004 23.14 23.31 23.10 23.13 949,165 +0.24(+1.05%)
Feb 17, 2004 22.76 22.93 22.71 22.89 404,920 +0.18(+0.79%)
Feb 13, 2004 22.75 22.86 22.67 22.71 792,887 -0.13(-0.56%)
Feb 12, 2004 22.71 22.93 22.69 22.84 646,547 +0.09(+0.38%)
Feb 11, 2004 22.25 22.78 22.22 22.75 611,472 +0.68(+3.09%)
Feb 10, 2004 21.94 22.08 21.88 22.07 766,581 +0.02(+0.09%)
Feb 09, 2004 22.07 22.12 22.03 22.05 544,635 +0.02(+0.09%)
Feb 06, 2004 21.73 22.12 21.68 22.03 489,099 +0.49(+2.29%)
Feb 05, 2004 21.19 21.61 21.16 21.53 1,060,236 +0.41(+1.94%)
Feb 04, 2004 20.94 21.19 20.84 21.12 1,043,478 +0.01(+0.02%)
Feb 03, 2004 21.36 21.40 21.07 21.12 563,146 -0.31(-1.46%)
Feb 02, 2004 21.35 21.58 21.17 21.43 922,664 +0.21(+0.99%)
Jan 30, 2004 21.19 21.24 21.04 21.22 932,212 +0.08(+0.36%)
Jan 29, 2004 21.17 21.22 20.96 21.14 1,205,602 -0.23(-1.08%)
Jan 28, 2004 21.81 21.86 21.37 21.37 768,335 -0.46(-2.11%)
Jan 27, 2004 21.45 21.98 21.39 21.84 1,563,171 -0.29(-1.32%)
Jan 26, 2004 21.91 22.13 21.71 22.13 1,378,443 -0.06(-0.25%)
Jan 23, 2004 22.30 22.44 22.02 22.19 1,376,494 -1.15(-4.93%)
Jan 22, 2004 23.25 23.53 23.14 23.33 1,494,385 +2.00(+9.36%)
Jan 21, 2004 21.14 21.42 21.04 21.34 1,003,531 -0.01(-0.05%)
Jan 20, 2004 21.45 21.54 21.30 21.35 894,409 +0.17(+0.80%)
Jan 16, 2004 21.09 21.19 21.08 21.18 355,815 +0.02(+0.10%)
Jan 15, 2004 20.91 21.20 20.84 21.16 750,602 +0.09(+0.44%)
Jan 14, 2004 21.08 21.18 21.03 21.07 933,576 +0.09(+0.44%)
Jan 13, 2004 21.09 21.15 20.83 20.97 461,234 +0.29(+1.41%)
Jan 12, 2004 20.68 20.74 20.58 20.68 614,005 +0.03(+0.12%)
Jan 09, 2004 20.78 20.79 20.61 20.66 518,329 -0.22(-1.06%)
Jan 08, 2004 20.76 20.96 20.72 20.88 820,362 +0.63(+3.12%)
Jan 07, 2004 19.91 20.27 19.91 20.25 830,885 +0.45(+2.28%)
Jan 06, 2004 19.63 19.83 19.57 19.79 824,649 +0.19(+0.97%)
Jan 05, 2004 19.47 19.62 19.35 19.60 578,735 +0.16(+0.85%)
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.