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 )

87.58 USD +1.00 (+1.16%)
Streaming Delayed Price Updated: 10:40 AM EDT, Sep 24, 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%)
Mar 01, 2010 44.47 45.52 44.45 45.47 804,635 +0.86(+1.93%)
Feb 26, 2010 44.35 44.95 43.95 44.61 624,348 +0.15(+0.34%)
Feb 25, 2010 43.83 44.54 43.67 44.46 957,861 -0.42(-0.94%)
Feb 24, 2010 44.34 45.17 44.11 44.88 614,882 +0.74(+1.68%)
Feb 23, 2010 44.40 44.99 43.92 44.14 531,742 -0.52(-1.16%)
Feb 22, 2010 44.55 44.97 44.20 44.66 738,630 +0.54(+1.22%)
Feb 19, 2010 43.97 44.42 43.84 44.12 770,218 -0.58(-1.30%)
Feb 18, 2010 44.09 44.90 43.89 44.70 649,336 -0.15(-0.33%)
Feb 17, 2010 44.66 44.98 44.41 44.85 971,160 +1.08(+2.47%)
Feb 16, 2010 43.55 44.24 43.33 43.77 1,394,638 -0.21(-0.48%)
Feb 12, 2010 42.92 43.98 43.98 43.98 562,700 +0.28(+0.64%)
Feb 11, 2010 43.63 43.85 42.86 43.70 921,748 +0.25(+0.58%)
Feb 10, 2010 43.51 43.88 43.16 43.45 898,979 -0.74(-1.67%)
Feb 09, 2010 44.13 44.50 43.32 44.19 1,010,874 +0.69(+1.59%)
Feb 08, 2010 43.35 44.26 42.80 43.50 1,241,680 -0.94(-2.12%)
Feb 05, 2010 44.42 44.77 43.00 44.44 989,806 -0.73(-1.62%)
Feb 04, 2010 46.34 46.61 45.12 45.17 1,455,333 -2.36(-4.97%)
Feb 03, 2010 46.87 47.95 46.81 47.53 1,563,654 -0.09(-0.19%)
Feb 02, 2010 47.65 47.83 46.71 47.62 2,107,252 +1.26(+2.73%)
Feb 01, 2010 45.68 47.80 45.14 46.35 3,384,804 +3.54(+8.28%)
Jan 29, 2010 44.14 44.59 42.42 42.81 3,493,342 +1.21(+2.91%)
Jan 28, 2010 41.89 42.00 41.50 41.60 1,208,025 +0.26(+0.63%)
Jan 27, 2010 41.58 41.58 40.50 41.34 813,037 -0.16(-0.39%)
Jan 26, 2010 41.67 42.24 41.35 41.50 655,876 -0.76(-1.80%)
Jan 25, 2010 42.66 43.20 42.06 42.26 761,300 +0.47(+1.12%)
Jan 22, 2010 41.87 42.38 41.50 41.79 1,925,329 -0.20(-0.48%)
Jan 21, 2010 42.97 43.13 41.91 41.99 1,614,977 -0.73(-1.71%)
Jan 20, 2010 42.10 42.72 41.93 42.72 1,815,175 -0.15(-0.35%)
Jan 19, 2010 42.71 43.31 42.59 42.87 1,594,049 -1.13(-2.57%)
Jan 15, 2010 45.01 44.00 44.00 44.00 1,104,500 -1.27(-2.81%)
Jan 14, 2010 45.25 45.74 45.11 45.27 922,928 -0.58(-1.26%)
Jan 13, 2010 45.46 45.86 44.91 45.85 663,292 +0.47(+1.04%)
Jan 12, 2010 45.00 45.79 44.95 45.38 808,545 -0.26(-0.57%)
Jan 11, 2010 45.78 46.14 45.35 45.64 1,099,915 +0.17(+0.37%)
Jan 08, 2010 44.75 45.50 44.75 45.47 1,104,163 +0.61(+1.36%)
Jan 07, 2010 44.37 44.91 44.00 44.86 1,596,810 -0.03(-0.07%)
Jan 06, 2010 44.86 45.84 44.67 44.89 1,154,758 +0.12(+0.27%)
Jan 05, 2010 44.55 44.97 44.31 44.77 1,099,943 +0.57(+1.29%)
Jan 04, 2010 44.41 44.41 43.90 44.20 1,262,596 +0.84(+1.94%)
Dec 31, 2009 44.23 43.36 43.36 43.36 910,500 -0.99(-2.23%)
Dec 30, 2009 43.91 44.44 43.65 44.35 872,949 +0.74(+1.70%)
Dec 29, 2009 43.87 43.99 43.36 43.61 673,305 +0.12(+0.28%)
Dec 28, 2009 43.89 43.98 43.27 43.49 602,316 -0.27(-0.62%)
Dec 24, 2009 43.51 43.96 43.30 43.76 160,391 +0.23(+0.53%)
Dec 23, 2009 43.31 43.63 42.93 43.53 456,868 +0.27(+0.62%)
Dec 22, 2009 42.78 43.35 42.71 43.26 664,992 +0.12(+0.28%)
Dec 21, 2009 43.44 43.58 42.90 43.14 686,523 -0.03(-0.07%)
Dec 18, 2009 43.32 43.39 42.64 43.17 1,148,214 +0.00(+0.00%)
Dec 17, 2009 43.35 43.60 43.00 43.17 1,464,139 -0.73(-1.66%)
Dec 16, 2009 43.94 44.48 43.60 43.90 1,241,854 -0.14(-0.32%)
Dec 15, 2009 42.90 44.23 42.80 44.04 1,662,604 +0.97(+2.25%)
Dec 14, 2009 42.99 43.13 42.99 43.07 2,547,429 +0.51(+1.20%)
Dec 11, 2009 42.80 43.21 42.02 42.56 2,681,304 +2.10(+5.19%)
Dec 10, 2009 40.55 40.94 40.14 40.46 722,118 -0.04(-0.10%)
Dec 09, 2009 40.69 40.96 40.11 40.50 1,165,911 +0.08(+0.20%)
Dec 08, 2009 40.98 41.04 40.34 40.42 1,030,544 -0.63(-1.53%)
Dec 07, 2009 41.42 41.82 40.92 41.05 1,076,677 -0.54(-1.30%)
Dec 04, 2009 41.27 41.66 40.79 41.59 1,803,035 +1.31(+3.25%)
Dec 03, 2009 41.49 41.60 40.21 40.28 1,661,658 -0.75(-1.83%)
Dec 02, 2009 41.26 41.68 40.64 41.03 1,359,951 -0.04(-0.10%)
Dec 01, 2009 41.01 41.40 40.88 41.07 1,543,939 +0.46(+1.13%)
Nov 30, 2009 40.08 40.72 39.73 40.61 1,244,032 +0.43(+1.07%)
Nov 27, 2009 40.55 40.39 39.49 40.18 631,410 -0.37(-0.91%)
Nov 25, 2009 40.18 40.55 39.85 40.55 1,161,751 +0.36(+0.90%)
Nov 24, 2009 40.47 40.63 39.57 40.19 2,868,989 -0.83(-2.02%)
Nov 23, 2009 41.34 41.56 40.72 41.02 1,286,681 +1.27(+3.19%)
Nov 20, 2009 39.89 40.12 39.25 39.75 876,437 -0.27(-0.67%)
Nov 19, 2009 40.48 40.60 39.46 40.02 1,604,328 -1.59(-3.82%)
Nov 18, 2009 41.59 41.84 41.13 41.61 1,424,857 +0.95(+2.34%)
Nov 17, 2009 40.52 40.69 40.17 40.66 1,880,643 +0.58(+1.45%)
Nov 16, 2009 39.90 40.58 39.86 40.08 1,152,084 +0.84(+2.14%)
Nov 13, 2009 38.58 39.60 38.34 39.24 1,809,126 +0.89(+2.32%)
Nov 12, 2009 39.59 39.63 38.20 38.35 1,240,423 -0.91(-2.32%)
Nov 11, 2009 39.69 39.95 39.16 39.26 1,507,542 +0.90(+2.35%)
Nov 10, 2009 38.52 38.95 38.11 38.36 1,918,475 +1.28(+3.45%)
Nov 09, 2009 36.82 37.21 36.54 37.08 895,657 +1.12(+3.11%)
Nov 06, 2009 35.84 36.47 35.74 35.96 1,356,948 +0.48(+1.35%)
Nov 05, 2009 35.04 35.61 34.88 35.48 1,299,206 +1.17(+3.41%)
Nov 04, 2009 34.93 35.08 34.19 34.31 990,295 +0.11(+0.32%)
Nov 03, 2009 33.31 34.55 33.21 34.20 1,403,316 -0.05(-0.15%)
Nov 02, 2009 34.25 35.06 33.44 34.25 1,466,580 +0.67(+2.00%)
Oct 30, 2009 34.73 35.54 33.40 33.58 1,107,501 -1.01(-2.92%)
Oct 29, 2009 34.13 34.82 33.32 34.59 954,616 +1.47(+4.44%)
Oct 28, 2009 34.71 34.77 33.07 33.12 1,224,785 -2.21(-6.26%)
Oct 27, 2009 36.56 36.70 35.12 35.33 955,226 -1.21(-3.31%)
Oct 26, 2009 38.00 38.22 36.36 36.54 908,210 -0.75(-2.01%)
Oct 23, 2009 37.70 37.73 37.07 37.29 1,155,714 +0.19(+0.51%)
Oct 22, 2009 36.97 37.37 36.63 37.10 1,358,767 +0.26(+0.71%)
Oct 21, 2009 37.10 38.19 36.74 36.84 1,613,115 -0.09(-0.24%)
Oct 20, 2009 35.78 36.97 35.72 36.93 1,717,831 -0.41(-1.10%)
Oct 19, 2009 36.78 37.74 36.64 37.34 1,114,091 +1.26(+3.49%)
Oct 16, 2009 36.70 36.70 35.90 36.08 1,044,386 -0.59(-1.61%)
Oct 15, 2009 36.58 37.10 36.52 36.67 1,869,933 +0.79(+2.20%)
Oct 14, 2009 35.64 36.15 35.56 35.88 1,109,886 +1.45(+4.21%)
Oct 13, 2009 34.61 34.74 34.06 34.43 667,856 -0.56(-1.60%)
Oct 12, 2009 34.84 35.10 34.63 34.99 541,537 +0.41(+1.19%)
Oct 09, 2009 34.84 35.01 34.30 34.58 2,322,534 -0.13(-0.37%)
Oct 08, 2009 34.11 35.08 34.11 34.71 876,870 +1.04(+3.09%)
Oct 07, 2009 33.30 33.72 33.21 33.67 836,070 +0.45(+1.35%)
Oct 06, 2009 32.41 33.50 32.33 33.22 1,388,974 +1.62(+5.13%)
Oct 05, 2009 31.49 31.71 31.17 31.60 1,527,350 +0.52(+1.67%)
Oct 02, 2009 31.72 32.00 31.03 31.08 1,059,012 -1.07(-3.33%)
Oct 01, 2009 33.31 33.34 31.89 32.15 926,951 -1.45(-4.32%)
Sep 30, 2009 34.21 34.28 32.98 33.60 702,895 -0.36(-1.06%)
Sep 29, 2009 34.30 34.55 33.19 33.96 987,092 -0.39(-1.14%)
Sep 28, 2009 33.34 34.45 33.05 34.35 653,984 +0.97(+2.91%)
Sep 25, 2009 34.15 34.44 33.17 33.38 875,128 -1.29(-3.72%)
Sep 24, 2009 35.50 35.56 34.42 34.67 905,652 -0.62(-1.76%)
Sep 23, 2009 35.97 36.03 35.23 35.29 1,507,021 -0.20(-0.56%)
Sep 22, 2009 35.73 35.94 35.28 35.49 918,639 +0.41(+1.17%)
Sep 21, 2009 35.23 35.58 34.88 35.08 1,726,453 -0.17(-0.48%)
Sep 18, 2009 35.95 36.23 35.17 35.25 1,466,801 -0.40(-1.12%)
Sep 17, 2009 36.25 36.71 35.27 35.65 1,669,400 -0.91(-2.49%)
Sep 16, 2009 36.12 36.62 35.64 36.56 1,642,361 +1.16(+3.28%)
Sep 15, 2009 35.57 35.64 35.14 35.40 1,295,729 +0.63(+1.81%)
Sep 14, 2009 34.02 35.07 33.87 34.77 2,084,632 +0.65(+1.91%)
Sep 11, 2009 34.51 34.54 33.59 34.12 1,041,023 -0.36(-1.04%)
Sep 10, 2009 34.50 34.68 34.17 34.48 1,244,276 +0.38(+1.11%)
Sep 09, 2009 33.83 34.89 33.51 34.10 2,610,912 +1.22(+3.71%)
Sep 08, 2009 33.40 33.86 32.56 32.88 1,697,387 +1.05(+3.30%)
Sep 04, 2009 31.53 31.86 30.87 31.83 1,079,907 +0.80(+2.58%)
Sep 03, 2009 31.44 31.58 30.86 31.03 1,420,852 +0.47(+1.54%)
Sep 02, 2009 31.11 31.11 30.46 30.56 932,273 -0.54(-1.74%)
Sep 01, 2009 32.44 32.65 30.91 31.10 1,540,969 -0.97(-3.02%)
Aug 31, 2009 32.69 32.95 31.71 32.07 1,989,263 +0.07(+0.22%)
Aug 28, 2009 33.34 33.53 31.80 32.00 1,204,634 -0.61(-1.87%)
Aug 27, 2009 32.56 32.77 31.74 32.61 770,857 +0.46(+1.43%)
Aug 26, 2009 32.70 33.03 31.89 32.15 878,322 -0.72(-2.19%)
Aug 25, 2009 33.21 33.47 32.58 32.87 1,099,422 -0.05(-0.15%)
Aug 24, 2009 34.15 34.33 32.50 32.92 1,926,991 -0.28(-0.84%)
Aug 21, 2009 34.27 34.36 32.82 33.20 1,234,142 +0.11(+0.33%)
Aug 20, 2009 33.37 33.52 32.95 33.09 973,105 +0.05(+0.15%)
Aug 19, 2009 32.27 33.21 32.11 33.04 1,265,831 +0.61(+1.88%)
Aug 18, 2009 32.49 32.73 32.19 32.43 1,698,046 -0.05(-0.15%)
Aug 17, 2009 32.53 32.76 31.78 32.48 780,365 -0.89(-2.67%)
Aug 14, 2009 34.28 34.28 33.20 33.37 988,921 -0.63(-1.85%)
Aug 13, 2009 34.97 35.56 33.88 34.00 1,646,893 +0.02(+0.06%)
Aug 12, 2009 33.42 34.27 33.04 33.98 1,320,292 +1.37(+4.20%)
Aug 11, 2009 33.87 33.87 32.45 32.61 949,022 -1.63(-4.76%)
Aug 10, 2009 34.89 34.89 33.79 34.24 803,505 -1.06(-3.00%)
Aug 07, 2009 34.98 35.50 34.48 35.30 1,166,068 +0.48(+1.38%)
Aug 06, 2009 35.70 35.73 34.43 34.82 1,199,240 -0.51(-1.44%)
Aug 05, 2009 36.26 36.43 35.05 35.33 1,177,679 -1.30(-3.55%)
Aug 04, 2009 36.33 36.87 35.74 36.63 677,143 +0.05(+0.14%)
Aug 03, 2009 37.07 37.20 36.41 36.58 960,784 +0.77(+2.15%)
Jul 31, 2009 35.02 36.15 34.90 35.81 995,229 +1.21(+3.50%)
Jul 30, 2009 33.74 34.82 33.45 34.60 970,607 +1.52(+4.59%)
Jul 29, 2009 33.19 33.55 32.74 33.08 1,115,366 -0.73(-2.16%)
Jul 28, 2009 33.07 33.87 32.75 33.81 975,419 -0.07(-0.21%)
Jul 27, 2009 33.90 34.20 33.49 33.88 794,903 -0.06(-0.18%)
Jul 24, 2009 33.15 34.06 33.03 33.94 272 +0.66(+1.98%)
Jul 23, 2009 32.96 34.00 32.88 33.28 1,843,994 +0.83(+2.56%)
Jul 22, 2009 32.13 32.45 31.55 32.45 1,672,129 -0.06(-0.18%)
Jul 21, 2009 33.70 33.76 31.60 32.51 3,993,685 +1.55(+5.01%)
Jul 20, 2009 30.93 31.13 30.39 30.96 1,795,899 +1.07(+3.58%)
Jul 17, 2009 30.33 30.33 29.65 29.89 819,291 +0.00(+0.00%)
Jul 16, 2009 29.87 30.06 29.43 29.89 1,706,346 +1.14(+3.97%)
Jul 15, 2009 28.80 29.30 28.67 28.75 1,503,481 +1.09(+3.94%)
Jul 14, 2009 27.70 27.81 27.17 27.66 1,356,420 +0.16(+0.58%)
Jul 13, 2009 27.43 27.61 27.19 27.50 1,234,961 +0.10(+0.36%)
Jul 10, 2009 27.29 27.77 27.21 27.40 917,455 -0.02(-0.07%)
Jul 09, 2009 27.89 28.00 27.27 27.42 1,488,772 +0.74(+2.77%)
Jul 08, 2009 26.89 27.02 26.18 26.68 1,080,110 +0.08(+0.30%)
Jul 07, 2009 27.31 27.46 26.47 26.60 1,219,144 -0.73(-2.67%)
Jul 06, 2009 28.02 28.35 27.18 27.33 1,116,736 -1.02(-3.60%)
Jul 02, 2009 28.94 28.94 27.94 28.35 1,704,525 -1.22(-4.13%)
Jul 01, 2009 29.65 30.05 29.43 29.57 1,776,779 +0.80(+2.78%)
Jun 30, 2009 29.08 29.10 27.94 28.77 949,782 -0.32(-1.10%)
Jun 29, 2009 28.68 29.28 28.18 29.09 1,448,577 +0.81(+2.86%)
Jun 26, 2009 28.82 28.86 28.14 28.28 1,229,805 -0.18(-0.63%)
Jun 25, 2009 27.80 28.61 27.77 28.46 1,772,946 +1.04(+3.79%)
Jun 24, 2009 27.44 28.18 27.12 27.42 1,143,072 +0.82(+3.08%)
Jun 23, 2009 26.82 26.97 26.20 26.60 815,742 +0.20(+0.76%)
Jun 22, 2009 26.59 26.92 26.23 26.40 905,013 -0.97(-3.54%)
Jun 19, 2009 27.54 27.55 26.96 27.37 1,069,098 +0.34(+1.26%)
Jun 18, 2009 26.91 27.22 26.39 27.03 1,460,205 -0.53(-1.92%)
Jun 17, 2009 28.18 28.30 26.93 27.56 1,630,700 -1.37(-4.74%)
Jun 16, 2009 28.40 29.20 28.26 28.93 1,613,064 +0.49(+1.72%)
Jun 15, 2009 29.19 29.19 28.24 28.44 878,356 -1.45(-4.85%)
Jun 12, 2009 30.52 30.53 29.48 29.89 769,977 -0.63(-2.06%)
Jun 11, 2009 30.26 30.72 29.74 30.52 1,489,590 -0.92(-2.93%)
Jun 10, 2009 31.05 32.42 30.91 31.44 1,776,410 +1.07(+3.52%)
Jun 09, 2009 29.86 30.41 29.56 30.37 1,316,398 +0.76(+2.57%)
Jun 08, 2009 29.27 29.94 29.13 29.61 1,174,310 -0.05(-0.17%)
Jun 05, 2009 29.56 30.10 28.94 29.66 1,505,929 +0.40(+1.37%)
Jun 04, 2009 28.71 29.41 28.48 29.26 1,300,347 +0.91(+3.21%)
Jun 03, 2009 28.34 28.45 27.74 28.35 1,461,059 -0.24(-0.84%)
Jun 02, 2009 28.89 29.06 28.13 28.59 1,692,654 -0.43(-1.48%)
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.