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 (%)
Apr 30, 2012 34.79 34.90 33.53 33.63 1,721,136 -1.38(-3.93%)
Apr 27, 2012 36.11 36.21 34.78 35.01 2,274,756 -0.56(-1.58%)
Apr 26, 2012 35.23 35.70 35.00 35.57 1,123,527 +0.58(+1.65%)
Apr 25, 2012 34.92 35.14 34.55 35.00 1,249,020 +0.92(+2.69%)
Apr 24, 2012 34.11 34.21 33.77 34.08 1,173,612 -0.03(-0.09%)
Apr 23, 2012 34.22 34.30 33.73 34.11 1,936,559 -1.15(-3.27%)
Apr 20, 2012 35.34 35.50 35.09 35.26 2,235,743 +0.66(+1.92%)
Apr 19, 2012 35.26 35.35 34.49 34.60 1,381,447 -0.26(-0.75%)
Apr 18, 2012 34.80 35.02 34.70 34.86 637,154 -0.20(-0.58%)
Apr 17, 2012 34.91 35.23 34.75 35.07 1,109,304 +0.70(+2.03%)
Apr 16, 2012 34.44 34.68 34.04 34.37 735,224 +0.24(+0.71%)
Apr 13, 2012 34.38 34.70 34.05 34.13 1,100,602 -0.62(-1.79%)
Apr 12, 2012 34.57 34.94 34.43 34.75 967,560 +0.50(+1.47%)
Apr 11, 2012 34.58 34.60 34.14 34.25 931,684 +0.29(+0.85%)
Apr 10, 2012 34.49 34.78 33.90 33.96 1,904,591 -0.73(-2.12%)
Apr 09, 2012 34.86 34.87 34.40 34.69 776,114 -0.99(-2.78%)
Apr 05, 2012 35.46 35.74 35.29 35.68 760,219 +0.04(+0.11%)
Apr 04, 2012 35.88 35.98 35.35 35.64 1,203,247 -1.01(-2.75%)
Apr 03, 2012 36.99 37.24 36.47 36.65 1,062,114 -0.14(-0.39%)
Apr 02, 2012 36.13 36.86 36.06 36.80 1,291,667 +0.85(+2.37%)
Mar 30, 2012 36.03 36.11 35.53 35.94 1,616,077 +0.55(+1.54%)
Mar 29, 2012 35.16 35.47 34.87 35.40 577,343 -0.04(-0.12%)
Mar 28, 2012 36.17 36.23 35.07 35.44 792,503 -0.58(-1.62%)
Mar 27, 2012 36.25 36.40 36.00 36.03 587,489 -0.14(-0.39%)
Mar 26, 2012 36.08 36.45 35.87 36.16 962,682 +0.52(+1.46%)
Mar 23, 2012 35.28 35.68 34.96 35.64 609,173 +0.23(+0.65%)
Mar 22, 2012 35.19 35.48 35.09 35.41 1,205,614 -0.11(-0.30%)
Mar 21, 2012 35.81 35.92 35.49 35.52 1,288,420 -0.23(-0.64%)
Mar 20, 2012 35.64 35.93 35.11 35.75 1,908,038 -1.19(-3.22%)
Mar 19, 2012 36.83 37.13 36.57 36.94 673,023 +0.01(+0.03%)
Mar 16, 2012 37.22 37.32 36.86 36.93 542,453 -0.09(-0.23%)
Mar 15, 2012 36.68 37.03 36.51 37.02 1,047,001 +0.26(+0.71%)
Mar 14, 2012 36.87 36.96 36.55 36.75 689,226 +0.17(+0.45%)
Mar 13, 2012 35.69 36.63 35.65 36.59 1,489,366 +1.46(+4.17%)
Mar 12, 2012 35.53 35.59 35.04 35.12 1,221,670 -0.32(-0.91%)
Mar 09, 2012 34.99 35.64 34.94 35.45 1,173,620 +0.34(+0.98%)
Mar 08, 2012 34.90 35.39 34.86 35.10 1,000,807 +0.91(+2.65%)
Mar 07, 2012 34.33 34.63 34.11 34.20 962,477 -0.08(-0.23%)
Mar 06, 2012 34.22 34.41 33.96 34.28 1,276,351 -1.25(-3.52%)
Mar 05, 2012 35.99 36.06 35.47 35.53 1,313,147 -0.82(-2.26%)
Mar 02, 2012 36.58 36.85 36.12 36.35 1,046,756 -0.12(-0.34%)
Mar 01, 2012 35.73 36.73 35.70 36.47 1,167,611 +0.77(+2.15%)
Feb 29, 2012 36.23 36.47 35.67 35.70 705,048 -0.26(-0.73%)
Feb 28, 2012 36.13 36.42 35.78 35.97 798,275 -0.26(-0.72%)
Feb 27, 2012 35.90 36.31 35.40 36.23 1,145,408 -0.34(-0.92%)
Feb 24, 2012 36.43 36.97 36.29 36.57 1,135,835 +0.79(+2.22%)
Feb 23, 2012 35.54 35.95 35.23 35.77 1,096,645 -0.14(-0.40%)
Feb 22, 2012 36.22 36.26 35.90 35.92 1,111,479 -0.50(-1.38%)
Feb 21, 2012 36.97 37.10 36.34 36.42 2,106,020 +0.13(+0.37%)
Feb 17, 2012 36.56 36.63 36.00 36.29 1,455,168 +0.17(+0.46%)
Feb 16, 2012 34.81 36.34 34.81 36.12 1,063,455 +1.12(+3.19%)
Feb 15, 2012 35.40 35.57 34.94 35.01 1,300,895 +0.04(+0.11%)
Feb 14, 2012 34.71 35.03 34.70 34.97 1,468,179 -0.01(-0.03%)
Feb 13, 2012 35.37 35.45 34.81 34.98 1,516,770 +0.16(+0.45%)
Feb 10, 2012 34.30 34.82 34.16 34.82 1,627,802 -0.27(-0.77%)
Feb 09, 2012 34.77 35.13 34.70 35.10 1,634,250 +0.13(+0.38%)
Feb 08, 2012 34.73 35.15 34.71 34.96 1,139,152 +0.25(+0.72%)
Feb 07, 2012 34.94 34.97 34.50 34.71 1,689,167 -0.31(-0.88%)
Feb 06, 2012 34.88 35.32 34.88 35.02 1,095,950 -0.18(-0.51%)
Feb 03, 2012 34.58 35.51 34.50 35.20 2,218,949 +0.94(+2.75%)
Feb 02, 2012 34.53 34.53 33.69 34.26 3,006,941 -0.30(-0.86%)
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.