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 )

100.88 USD +0.54 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 40.64 41.00 40.63 41.00 428,700 +0.36(+0.89%)
Mar 30, 2004 40.30 40.65 40.22 40.64 306,700 +0.24(+0.59%)
Mar 29, 2004 39.98 40.65 39.95 40.40 364,100 +0.66(+1.66%)
Mar 26, 2004 39.68 39.92 39.35 39.74 545,900 -0.29(-0.72%)
Mar 25, 2004 39.75 40.05 39.72 40.03 427,200 +1.05(+2.69%)
Mar 24, 2004 39.34 39.49 38.94 38.98 270,000 -0.50(-1.27%)
Mar 23, 2004 39.90 39.93 39.38 39.48 513,100 -0.17(-0.43%)
Mar 22, 2004 40.10 40.17 39.65 39.65 418,200 -0.90(-2.22%)
Mar 19, 2004 40.85 40.91 40.49 40.55 371,600 -0.78(-1.89%)
Mar 18, 2004 41.00 41.37 40.92 41.33 263,600 -0.04(-0.10%)
Mar 17, 2004 40.70 41.39 40.70 41.37 440,700 +0.40(+0.98%)
Mar 16, 2004 40.90 41.12 40.82 40.97 352,600 +0.34(+0.84%)
Mar 15, 2004 40.95 40.95 40.57 40.63 400,400 -0.26(-0.64%)
Mar 12, 2004 40.70 40.90 40.31 40.89 548,400 -0.10(-0.24%)
Mar 11, 2004 41.25 41.34 40.93 40.99 769,200 -1.20(-2.84%)
Mar 10, 2004 42.42 42.65 42.06 42.19 416,000 -0.90(-2.09%)
Mar 09, 2004 43.69 43.82 43.08 43.09 374,400 -1.21(-2.73%)
Mar 08, 2004 44.38 44.65 44.26 44.30 328,400 -0.28(-0.63%)
Mar 05, 2004 43.90 44.60 43.84 44.58 275,500 +1.06(+2.44%)
Mar 04, 2004 43.30 43.68 43.30 43.52 316,000 -0.03(-0.07%)
Mar 03, 2004 42.65 43.74 42.54 43.55 779,600 -0.23(-0.53%)
Mar 02, 2004 44.20 44.26 43.57 43.78 876,300 -0.91(-2.04%)
Mar 01, 2004 44.25 44.85 44.20 44.69 351,100 +0.31(+0.70%)
Feb 27, 2004 44.35 44.77 44.15 44.38 291,800 -0.01(-0.02%)
Feb 26, 2004 43.50 44.48 43.47 44.39 623,400 +0.34(+0.77%)
Feb 25, 2004 43.61 44.18 43.55 44.05 276,200 +0.28(+0.64%)
Feb 24, 2004 43.27 44.06 43.13 43.77 388,100 -0.20(-0.45%)
Feb 23, 2004 44.21 44.26 43.73 43.97 294,300 -0.34(-0.77%)
Feb 20, 2004 44.70 44.71 43.86 44.31 303,000 -0.70(-1.56%)
Feb 19, 2004 45.30 45.38 44.99 45.01 565,900 -0.06(-0.13%)
Feb 18, 2004 45.10 45.43 45.01 45.07 487,100 +0.47(+1.05%)
Feb 17, 2004 44.35 44.68 44.25 44.60 207,800 +0.35(+0.79%)
Feb 13, 2004 44.33 44.55 44.18 44.25 406,900 -0.25(-0.56%)
Feb 12, 2004 44.25 44.68 44.21 44.50 331,800 +0.17(+0.38%)
Feb 11, 2004 43.35 44.38 43.30 44.33 313,800 +1.33(+3.09%)
Feb 10, 2004 42.75 43.02 42.63 43.00 393,400 +0.04(+0.09%)
Feb 09, 2004 43.00 43.11 42.92 42.96 279,500 +0.04(+0.09%)
Feb 06, 2004 42.35 43.10 42.25 42.92 251,000 +0.96(+2.29%)
Feb 05, 2004 41.30 42.10 41.24 41.96 544,100 +0.80(+1.94%)
Feb 04, 2004 40.80 41.30 40.60 41.16 535,500 +0.01(+0.02%)
Feb 03, 2004 41.63 41.70 41.05 41.15 289,000 -0.61(-1.46%)
Feb 02, 2004 41.60 42.06 41.25 41.76 473,500 +0.41(+0.99%)
Jan 30, 2004 41.29 41.39 41.00 41.35 478,400 +0.15(+0.36%)
Jan 29, 2004 41.25 41.35 40.85 41.20 618,700 -0.45(-1.08%)
Jan 28, 2004 42.50 42.59 41.65 41.65 394,300 -0.90(-2.12%)
Jan 27, 2004 41.80 42.84 41.69 42.55 802,200 -0.57(-1.32%)
Jan 26, 2004 42.70 43.12 42.30 43.12 707,400 -0.11(-0.25%)
Jan 23, 2004 43.45 43.73 42.90 43.23 706,400 -2.24(-4.93%)
Jan 22, 2004 45.30 45.86 45.10 45.47 766,900 +3.89(+9.36%)
Jan 21, 2004 41.20 41.73 41.00 41.58 515,000 -0.02(-0.05%)
Jan 20, 2004 41.80 41.97 41.50 41.60 459,000 +0.33(+0.80%)
Jan 16, 2004 41.10 41.30 41.08 41.27 182,600 +0.04(+0.10%)
Jan 15, 2004 40.75 41.32 40.60 41.23 385,200 +0.18(+0.44%)
Jan 14, 2004 41.08 41.28 40.98 41.05 479,100 +0.18(+0.44%)
Jan 13, 2004 41.10 41.22 40.58 40.87 236,700 +0.57(+1.41%)
Jan 12, 2004 40.30 40.42 40.10 40.30 315,100 +0.05(+0.12%)
Jan 09, 2004 40.49 40.52 40.17 40.25 266,000 -0.43(-1.06%)
Jan 08, 2004 40.46 40.85 40.37 40.68 421,000 +1.23(+3.12%)
Jan 07, 2004 38.80 39.50 38.80 39.45 426,400 +0.88(+2.28%)
Jan 06, 2004 38.25 38.64 38.13 38.57 423,200 +0.37(+0.97%)
Jan 05, 2004 37.93 38.24 37.70 38.20 297,000 +0.32(+0.84%)
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.