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 )

85.34 USD +2.46 (+2.97%)
Streaming Delayed Price Updated: 11:26 AM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 47.50 49.32 47.10 47.50 1,361,597 -1.61(-3.28%)
May 27, 2010 47.65 49.15 47.61 49.11 1,269,423 +3.02(+6.55%)
May 26, 2010 46.45 47.24 45.69 46.09 1,491,419 +0.79(+1.74%)
May 25, 2010 44.27 45.35 43.61 45.30 3,674 -1.06(-2.29%)
May 24, 2010 46.13 47.28 45.86 46.36 1,447,417 -0.17(-0.37%)
May 21, 2010 45.01 46.84 44.33 46.53 1,717,016 +2.00(+4.49%)
May 20, 2010 43.98 45.40 43.68 44.53 2,434,623 -2.03(-4.36%)
May 19, 2010 47.19 47.46 45.41 46.56 2,131,005 -1.08(-2.27%)
May 18, 2010 50.19 50.26 47.60 47.64 4,858 -1.91(-3.85%)
May 17, 2010 49.42 49.98 48.14 49.55 1,320,931 +0.36(+0.73%)
May 14, 2010 49.19 50.67 48.51 49.19 1,023,044 -2.25(-4.37%)
May 13, 2010 51.46 51.94 51.32 51.44 1,817,206 -0.43(-0.83%)
May 12, 2010 50.63 52.27 50.57 51.87 1,770,503 +1.72(+3.43%)
May 11, 2010 50.65 50.76 50.01 50.15 2,556 -1.57(-3.04%)
May 10, 2010 50.92 51.74 50.85 51.72 2,288,328 +4.21(+8.86%)
May 07, 2010 48.34 48.73 46.58 47.51 3,538,035 -1.96(-3.96%)
May 06, 2010 50.43 52.04 45.75 49.47 2,911,473 -1.40(-2.74%)
May 05, 2010 51.76 52.80 50.78 50.87 1,373,664 -2.63(-4.93%)
May 04, 2010 54.14 54.41 53.32 53.50 1,439,893 -2.42(-4.33%)
May 03, 2010 55.33 56.11 55.33 55.92 777,854 +1.17(+2.14%)
Apr 30, 2010 55.55 56.33 54.63 54.75 1,168,339 -0.68(-1.23%)
Apr 29, 2010 54.51 55.55 54.41 55.43 1,719,044 +1.88(+3.51%)
Apr 28, 2010 54.15 54.22 52.70 53.55 2,114,505 +1.35(+2.59%)
Apr 27, 2010 54.60 54.70 52.02 52.20 3,689,214 -5.18(-9.03%)
Apr 26, 2010 57.99 58.34 57.18 57.38 1,254,352 -0.36(-0.62%)
Apr 23, 2010 56.72 57.74 56.66 57.74 918,504 +1.37(+2.43%)
Apr 22, 2010 55.34 56.37 55.00 56.37 1,319,275 +0.06(+0.11%)
Apr 21, 2010 55.87 56.39 55.71 56.31 5,532 +0.36(+0.64%)
Apr 20, 2010 55.40 56.34 55.32 55.95 469 +1.84(+3.40%)
Apr 19, 2010 53.78 54.57 53.31 54.11 1,168,995 -0.13(-0.24%)
Apr 16, 2010 55.21 55.53 53.69 54.24 1,229,997 -0.34(-0.62%)
Apr 15, 2010 54.01 54.69 53.74 54.58 1,079,880 +0.18(+0.33%)
Apr 14, 2010 54.01 54.40 53.78 54.40 628,153 +0.67(+1.25%)
Apr 13, 2010 54.17 54.23 53.49 53.73 822,272 -0.22(-0.41%)
Apr 12, 2010 54.07 54.30 53.79 53.95 1,227,144 +0.18(+0.33%)
Apr 09, 2010 52.37 53.89 52.37 53.77 1,166,131 +2.34(+4.55%)
Apr 08, 2010 51.14 51.50 50.84 51.43 948,677 -0.06(-0.12%)
Apr 07, 2010 51.96 52.06 51.06 51.49 694,772 -0.82(-1.57%)
Apr 06, 2010 52.18 52.43 51.88 52.31 1,018,715 +0.34(+0.65%)
Apr 05, 2010 52.36 52.49 51.77 51.97 867,355 -0.36(-0.69%)
Apr 01, 2010 52.10 52.33 52.33 52.33 788,600 +0.80(+1.55%)
Mar 31, 2010 51.89 51.96 51.34 51.53 1,152,148 -0.12(-0.23%)
Mar 30, 2010 52.00 52.30 51.43 51.65 743,061 -0.38(-0.73%)
Mar 29, 2010 51.67 52.55 51.67 52.03 1,532,447 -0.49(-0.93%)
Mar 26, 2010 52.60 52.91 51.83 52.52 1,291,505 -0.35(-0.66%)
Mar 25, 2010 53.93 54.07 52.86 52.87 816,808 -0.53(-0.99%)
Mar 24, 2010 52.93 53.70 52.88 53.40 1,340,491 -0.10(-0.19%)
Mar 23, 2010 52.91 53.58 52.60 53.50 2,169,362 +1.56(+3.00%)
Mar 22, 2010 52.39 52.60 51.46 51.94 2,981,746 +2.92(+5.96%)
Mar 19, 2010 49.09 49.32 48.62 49.02 1,208,378 -0.03(-0.06%)
Mar 18, 2010 49.36 49.50 48.84 49.05 972,972 +0.25(+0.51%)
Mar 17, 2010 48.80 49.12 48.62 48.80 1,273,319 +0.77(+1.60%)
Mar 16, 2010 47.52 48.06 47.12 48.03 849,463 +0.69(+1.46%)
Mar 15, 2010 47.15 47.40 47.01 47.34 849,316 -0.99(-2.05%)
Mar 12, 2010 48.63 49.00 47.94 48.33 1,286,982 +0.87(+1.83%)
Mar 11, 2010 47.38 47.86 47.07 47.46 1,117,186 +0.31(+0.66%)
Mar 10, 2010 47.47 47.47 46.75 47.15 937,495 +0.38(+0.81%)
Mar 09, 2010 46.65 47.10 46.33 46.77 938,867 -0.35(-0.74%)
Mar 08, 2010 48.00 48.05 46.95 47.12 1,109,323 -1.06(-2.20%)
Mar 05, 2010 47.97 48.35 47.82 48.18 832,375 +0.70(+1.47%)
Mar 04, 2010 47.41 47.83 47.15 47.48 721,085 +0.47(+1.00%)
Mar 03, 2010 46.52 47.37 46.44 47.01 1,182,133 +0.62(+1.34%)
Mar 02, 2010 45.82 46.75 45.72 46.39 1,462,074 +0.92(+2.02%)
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.