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 )

89.96 USD +0.16 (+0.18%)
Streaming Delayed Price Updated: 10:02 AM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 55.18 55.76 54.88 55.60 440,200 +0.42(+0.76%)
May 30, 2006 56.00 56.09 55.13 55.18 269,000 -0.72(-1.29%)
May 26, 2006 55.71 56.50 55.60 55.90 335,800 +1.15(+2.10%)
May 25, 2006 54.62 55.36 54.57 54.75 269,400 +0.60(+1.11%)
May 24, 2006 53.50 54.44 53.21 54.15 665,600 -0.18(-0.33%)
May 23, 2006 54.13 55.30 54.00 54.33 662,200 +1.39(+2.63%)
May 22, 2006 52.20 53.34 52.00 52.94 724,400 -1.41(-2.59%)
May 19, 2006 54.31 54.84 53.82 54.35 511,100 +0.26(+0.48%)
May 18, 2006 54.40 55.11 54.08 54.09 399,800 -0.61(-1.12%)
May 17, 2006 56.12 56.70 54.64 54.70 605,700 -2.00(-3.53%)
May 16, 2006 56.68 57.11 56.51 56.70 685,000 +1.06(+1.91%)
May 15, 2006 55.33 55.95 55.25 55.64 450,100 -0.87(-1.54%)
May 12, 2006 56.68 57.20 56.35 56.51 232,700 -0.17(-0.30%)
May 11, 2006 57.88 57.89 56.59 56.68 479,600 -1.41(-2.43%)
May 10, 2006 58.90 59.02 57.97 58.09 662,500 -1.18(-1.99%)
May 09, 2006 58.70 60.19 58.60 59.27 751,800 +0.68(+1.16%)
May 08, 2006 58.64 58.73 58.29 58.59 313,700 +0.44(+0.76%)
May 05, 2006 57.79 58.24 57.34 58.15 397,200 +0.62(+1.08%)
May 04, 2006 56.65 57.75 56.65 57.53 299,300 +1.14(+2.02%)
May 03, 2006 56.00 56.49 55.96 56.39 514,300 +0.57(+1.02%)
May 02, 2006 55.18 55.96 55.18 55.82 398,300 +0.90(+1.64%)
May 01, 2006 55.70 55.88 54.78 54.92 310,600 -0.38(-0.69%)
Apr 28, 2006 55.16 55.70 55.13 55.30 509,300 +0.23(+0.42%)
Apr 27, 2006 55.00 55.20 54.19 55.07 485,200 +0.05(+0.09%)
Apr 26, 2006 55.21 55.40 54.85 55.02 646,900 +0.29(+0.53%)
Apr 25, 2006 55.57 55.81 54.51 54.73 261,700 +0.01(+0.02%)
Apr 24, 2006 54.68 54.93 54.39 54.72 276,200 -0.09(-0.16%)
Apr 21, 2006 55.85 55.95 54.67 54.81 373,800 -0.96(-1.72%)
Apr 20, 2006 55.86 56.58 55.77 55.77 415,500 -0.63(-1.12%)
Apr 19, 2006 55.38 56.44 55.30 56.40 449,900 +1.12(+2.03%)
Apr 18, 2006 54.36 55.36 54.35 55.28 241,700 +0.96(+1.77%)
Apr 17, 2006 54.72 55.17 54.03 54.32 255,700 -0.23(-0.42%)
Apr 13, 2006 54.47 54.80 54.10 54.55 129,800 +0.08(+0.15%)
Apr 12, 2006 54.50 54.61 54.32 54.47 185,200 +0.38(+0.70%)
Apr 11, 2006 55.11 55.12 54.01 54.09 247,200 -0.48(-0.88%)
Apr 10, 2006 55.10 55.22 54.47 54.57 294,200 -0.03(-0.05%)
Apr 07, 2006 55.89 55.92 54.42 54.60 424,600 -1.29(-2.31%)
Apr 06, 2006 56.13 56.41 55.54 55.89 356,100 -0.71(-1.25%)
Apr 05, 2006 57.05 57.19 56.11 56.60 632,000 -0.21(-0.37%)
Apr 04, 2006 56.90 57.07 56.69 56.81 456,800 +0.68(+1.21%)
Apr 03, 2006 56.21 56.57 55.97 56.13 679,500 -0.45(-0.80%)
Mar 31, 2006 56.59 56.90 56.33 56.58 508,000 -0.27(-0.47%)
Mar 30, 2006 57.06 57.25 56.58 56.85 242,900 -0.15(-0.26%)
Mar 29, 2006 56.65 57.10 56.50 57.00 551,700 +0.61(+1.08%)
Mar 28, 2006 56.71 56.94 56.29 56.39 644,600 -0.21(-0.37%)
Mar 27, 2006 56.45 56.86 56.24 56.60 636,400 -0.81(-1.41%)
Mar 24, 2006 57.56 57.78 57.24 57.41 377,800 -0.01(-0.02%)
Mar 23, 2006 57.22 57.47 56.76 57.42 680,500 +0.17(+0.30%)
Mar 22, 2006 56.35 57.42 56.35 57.25 785,300 +1.66(+2.99%)
Mar 21, 2006 55.67 55.85 55.19 55.59 498,400 -0.46(-0.82%)
Mar 20, 2006 57.41 57.56 55.77 56.05 1,082,600 -1.79(-3.09%)
Mar 17, 2006 57.10 58.04 56.96 57.84 1,000,700 +2.03(+3.64%)
Mar 16, 2006 55.10 55.83 55.00 55.81 664,900 +1.06(+1.94%)
Mar 15, 2006 54.15 54.80 53.99 54.75 349,600 +0.96(+1.78%)
Mar 14, 2006 53.93 54.04 53.53 53.79 445,100 +0.05(+0.09%)
Mar 13, 2006 53.70 54.31 53.65 53.74 367,300 -0.23(-0.43%)
Mar 10, 2006 53.26 54.24 53.26 53.97 523,500 +0.85(+1.60%)
Mar 09, 2006 53.14 53.45 53.00 53.12 355,900 +0.36(+0.68%)
Mar 08, 2006 52.00 53.02 51.92 52.76 543,300 +0.56(+1.07%)
Mar 07, 2006 52.74 52.77 52.09 52.20 587,500 -0.74(-1.40%)
Mar 06, 2006 53.40 53.56 52.80 52.94 619,000 -0.30(-0.56%)
Mar 03, 2006 53.54 53.54 53.10 53.24 718,700 -0.01(-0.02%)
Mar 02, 2006 53.38 53.56 52.81 53.25 620,900 -0.70(-1.30%)
Mar 01, 2006 53.41 54.20 53.41 53.95 453,500 +0.40(+0.75%)
Feb 28, 2006 54.06 54.03 53.39 53.55 514,600 -0.51(-0.94%)
Feb 27, 2006 53.40 54.42 53.40 54.06 295,500 +0.86(+1.62%)
Feb 24, 2006 53.32 53.45 53.07 53.20 636,900 +0.00(+0.00%)
Feb 23, 2006 53.58 53.63 52.99 53.20 666,700 -0.50(-0.93%)
Feb 22, 2006 53.40 53.86 53.30 53.70 396,000 +0.90(+1.70%)
Feb 21, 2006 54.19 54.21 52.42 52.80 745,800 -0.20(-0.38%)
Feb 17, 2006 52.58 53.23 52.58 53.00 488,300 +1.17(+2.26%)
Feb 16, 2006 51.81 52.06 51.53 51.83 663,900 -0.53(-1.01%)
Feb 15, 2006 52.57 52.63 52.11 52.36 506,700 -0.33(-0.63%)
Feb 14, 2006 51.88 52.71 51.68 52.69 681,900 +1.03(+1.99%)
Feb 13, 2006 51.80 52.14 51.36 51.66 629,900 +0.07(+0.14%)
Feb 10, 2006 52.25 52.37 51.41 51.59 1,142,500 +0.59(+1.16%)
Feb 09, 2006 51.50 51.77 50.63 51.00 1,692,700 +2.63(+5.44%)
Feb 08, 2006 48.41 48.58 47.78 48.37 302,500 -0.12(-0.25%)
Feb 07, 2006 48.14 48.80 48.12 48.49 323,200 +0.08(+0.17%)
Feb 06, 2006 48.23 48.66 48.21 48.41 198,000 -0.08(-0.16%)
Feb 03, 2006 48.30 48.86 48.29 48.49 588,500 -0.11(-0.23%)
Feb 02, 2006 48.47 48.81 48.30 48.60 394,900 -0.20(-0.41%)
Feb 01, 2006 48.84 49.10 48.53 48.80 405,300 -0.19(-0.39%)
Jan 31, 2006 48.82 49.33 48.66 48.99 387,700 -0.41(-0.83%)
Jan 30, 2006 48.65 49.44 48.65 49.40 355,100 +0.89(+1.83%)
Jan 27, 2006 48.97 48.99 48.39 48.51 658,500 -0.54(-1.10%)
Jan 26, 2006 49.60 49.64 48.84 49.05 557,800 -0.43(-0.87%)
Jan 25, 2006 49.42 49.54 49.10 49.48 502,600 +0.34(+0.69%)
Jan 24, 2006 49.26 49.35 48.86 49.14 483,100 -0.06(-0.12%)
Jan 23, 2006 49.73 49.78 48.97 49.20 473,300 -0.14(-0.28%)
Jan 20, 2006 50.25 50.30 49.34 49.34 598,600 -0.71(-1.42%)
Jan 19, 2006 50.00 50.31 49.67 50.05 633,700 +0.55(+1.11%)
Jan 18, 2006 48.72 49.99 48.69 49.50 655,000 +1.16(+2.40%)
Jan 17, 2006 48.93 48.94 48.07 48.34 412,100 -0.56(-1.15%)
Jan 13, 2006 48.64 49.09 48.46 48.90 366,000 +0.87(+1.81%)
Jan 12, 2006 48.90 48.90 48.00 48.03 491,000 -0.96(-1.96%)
Jan 11, 2006 49.23 49.23 48.71 48.99 661,800 -0.11(-0.22%)
Jan 10, 2006 48.93 49.24 48.75 49.10 555,600 -0.50(-1.01%)
Jan 09, 2006 49.81 50.01 49.35 49.60 943,500 -0.71(-1.41%)
Jan 06, 2006 50.05 50.38 49.61 50.31 536,800 +0.26(+0.52%)
Jan 05, 2006 50.10 50.12 49.70 50.05 837,700 +0.67(+1.36%)
Jan 04, 2006 48.33 49.62 48.24 49.38 797,900 +1.85(+3.89%)
Jan 03, 2006 46.60 47.57 46.51 47.53 920,600 +2.11(+4.65%)
Dec 30, 2005 45.48 45.54 45.06 45.42 349,000 -0.22(-0.48%)
Dec 29, 2005 45.72 45.93 45.62 45.64 253,400 -0.17(-0.37%)
Dec 28, 2005 45.81 46.05 45.78 45.81 239,500 +0.40(+0.88%)
Dec 27, 2005 45.71 46.04 45.37 45.41 339,800 +0.18(+0.40%)
Dec 23, 2005 45.24 45.50 45.14 45.23 494,100 +0.54(+1.21%)
Dec 22, 2005 44.72 44.86 44.46 44.69 228,300 +0.22(+0.49%)
Dec 21, 2005 44.55 44.71 44.32 44.47 457,600 +0.34(+0.77%)
Dec 20, 2005 44.36 44.44 43.96 44.13 340,500 -0.58(-1.30%)
Dec 19, 2005 44.83 44.99 44.51 44.71 311,100 +0.10(+0.22%)
Dec 16, 2005 44.82 44.98 44.39 44.61 445,800 -0.06(-0.13%)
Dec 15, 2005 44.77 45.41 44.55 44.67 687,200 -0.08(-0.18%)
Dec 14, 2005 44.87 44.97 44.44 44.75 312,100 -0.20(-0.44%)
Dec 13, 2005 44.52 45.00 44.27 44.95 294,700 +0.43(+0.97%)
Dec 12, 2005 44.49 44.60 44.13 44.52 243,900 +0.09(+0.20%)
Dec 09, 2005 44.36 44.59 44.12 44.43 484,800 +0.24(+0.54%)
Dec 08, 2005 43.73 44.41 43.63 44.19 767,900 +0.08(+0.18%)
Dec 07, 2005 44.33 44.36 43.90 44.11 538,600 -0.34(-0.76%)
Dec 06, 2005 44.10 44.67 44.01 44.45 683,400 +0.45(+1.02%)
Dec 05, 2005 44.20 44.30 43.53 44.00 764,400 +0.03(+0.07%)
Dec 02, 2005 43.59 44.02 43.51 43.97 451,000 +0.38(+0.87%)
Dec 01, 2005 43.83 44.05 43.58 43.59 513,500 -0.17(-0.39%)
Nov 30, 2005 44.57 44.59 43.65 43.76 580,700 -0.92(-2.06%)
Nov 29, 2005 44.54 44.68 44.29 44.68 553,100 +0.14(+0.31%)
Nov 28, 2005 44.56 44.85 44.42 44.54 438,200 +0.00(+0.00%)
Nov 25, 2005 44.72 44.72 44.44 44.54 158,200 -0.58(-1.29%)
Nov 23, 2005 44.91 45.40 44.67 45.12 294,100 +0.11(+0.24%)
Nov 22, 2005 44.55 45.14 44.25 45.01 566,700 +0.19(+0.42%)
Nov 21, 2005 44.80 45.09 44.53 44.82 337,100 +0.19(+0.43%)
Nov 18, 2005 43.08 44.82 42.93 44.63 1,319,700 +1.32(+3.05%)
Nov 17, 2005 42.60 43.31 42.37 43.31 540,300 +0.34(+0.79%)
Nov 16, 2005 43.18 43.19 42.72 42.97 409,300 -0.44(-1.01%)
Nov 15, 2005 43.48 43.50 43.22 43.41 336,700 +0.08(+0.18%)
Nov 14, 2005 43.20 43.35 43.00 43.33 154,000 +0.03(+0.07%)
Nov 11, 2005 42.79 43.38 42.94 43.30 254,400 +0.52(+1.22%)
Nov 10, 2005 42.74 42.78 42.28 42.78 479,800 +0.17(+0.40%)
Nov 09, 2005 42.95 43.05 42.46 42.61 558,100 -0.34(-0.79%)
Nov 08, 2005 43.23 43.24 42.90 42.95 343,400 -0.66(-1.51%)
Nov 07, 2005 43.32 43.81 43.47 43.61 336,100 +0.30(+0.69%)
Nov 04, 2005 43.53 43.76 42.96 43.31 235,700 -0.22(-0.51%)
Nov 03, 2005 43.90 43.95 43.41 43.53 244,900 -0.15(-0.34%)
Nov 02, 2005 43.40 43.80 43.39 43.68 508,400 +0.67(+1.56%)
Nov 01, 2005 42.91 43.08 42.74 43.01 431,200 +0.05(+0.12%)
Oct 31, 2005 42.40 43.12 42.36 42.96 604,000 +0.90(+2.14%)
Oct 28, 2005 41.93 42.13 41.60 42.06 451,700 +0.34(+0.81%)
Oct 27, 2005 42.38 42.38 41.70 41.72 482,200 -0.38(-0.90%)
Oct 26, 2005 42.20 42.71 42.06 42.10 371,700 +0.10(+0.24%)
Oct 25, 2005 42.46 42.53 41.90 42.00 388,500 -0.58(-1.36%)
Oct 24, 2005 41.87 42.63 41.87 42.58 481,400 +1.25(+3.02%)
Oct 21, 2005 41.25 41.55 40.90 41.33 769,400 +0.18(+0.44%)
Oct 20, 2005 39.68 42.00 39.68 41.15 1,222,000 +0.05(+0.12%)
Oct 19, 2005 40.40 41.15 40.13 41.10 582,900 -0.18(-0.44%)
Oct 18, 2005 41.18 41.34 40.80 41.28 767,500 -0.32(-0.77%)
Oct 17, 2005 41.75 42.05 41.29 41.60 752,800 +0.04(+0.10%)
Oct 14, 2005 41.50 41.56 41.27 41.56 985,300 +0.00(+0.00%)
Oct 13, 2005 40.92 41.68 40.90 41.56 642,100 -0.27(-0.65%)
Oct 12, 2005 41.63 41.95 41.57 41.83 483,900 +0.19(+0.46%)
Oct 11, 2005 41.49 41.85 41.40 41.64 666,300 +0.06(+0.14%)
Oct 10, 2005 42.15 42.15 41.00 41.58 1,013,300 -1.13(-2.65%)
Oct 07, 2005 42.39 42.81 42.39 42.71 407,300 +0.55(+1.30%)
Oct 06, 2005 42.45 43.00 42.00 42.16 554,300 -0.29(-0.68%)
Oct 05, 2005 43.61 43.62 42.39 42.45 306,200 -1.24(-2.84%)
Oct 04, 2005 43.93 44.18 43.62 43.69 235,500 -0.19(-0.43%)
Oct 03, 2005 43.41 43.90 43.32 43.88 783,300 +0.38(+0.87%)
Sep 30, 2005 43.40 43.70 43.33 43.50 605,700 +0.00(+0.00%)
Sep 29, 2005 43.40 43.50 43.12 43.50 523,700 +0.40(+0.93%)
Sep 28, 2005 43.38 43.38 42.93 43.10 492,600 +0.20(+0.47%)
Sep 27, 2005 42.68 43.01 42.63 42.90 942,500 +0.52(+1.23%)
Sep 26, 2005 42.30 42.44 42.01 42.38 1,235,800 +0.13(+0.31%)
Sep 23, 2005 42.25 42.45 41.99 42.25 404,300 -0.16(-0.38%)
Sep 22, 2005 42.54 42.68 42.35 42.41 691,100 -0.13(-0.31%)
Sep 21, 2005 42.47 42.77 42.27 42.54 857,000 +0.15(+0.35%)
Sep 20, 2005 43.08 43.08 42.32 42.39 601,800 -0.86(-1.99%)
Sep 19, 2005 43.39 43.41 43.12 43.25 290,000 -0.13(-0.30%)
Sep 16, 2005 43.60 43.60 43.31 43.38 259,300 -0.27(-0.62%)
Sep 15, 2005 43.98 44.00 43.53 43.65 243,500 -0.50(-1.13%)
Sep 14, 2005 44.16 44.37 44.09 44.15 485,000 +0.37(+0.85%)
Sep 13, 2005 44.10 44.10 43.75 43.78 468,500 -0.71(-1.60%)
Sep 12, 2005 44.34 44.61 44.18 44.49 382,400 +0.09(+0.20%)
Sep 09, 2005 44.31 44.45 44.12 44.40 495,800 +0.35(+0.79%)
Sep 08, 2005 44.48 44.55 44.00 44.05 729,000 -0.35(-0.79%)
Sep 07, 2005 44.64 44.64 44.34 44.40 691,700 -0.22(-0.49%)
Sep 06, 2005 44.65 44.75 44.34 44.62 586,800 +0.24(+0.54%)
Sep 02, 2005 44.55 44.55 44.20 44.38 355,700 -0.05(-0.11%)
Sep 01, 2005 44.62 44.72 44.21 44.43 441,300 -0.07(-0.16%)
Aug 31, 2005 44.20 44.64 43.94 44.50 662,900 +0.54(+1.23%)
Aug 30, 2005 44.06 44.13 43.79 43.96 485,300 -0.23(-0.52%)
Aug 29, 2005 44.12 44.27 44.02 44.19 647,600 -0.15(-0.34%)
Aug 26, 2005 44.75 44.75 44.23 44.34 436,600 -0.31(-0.69%)
Aug 25, 2005 44.60 44.82 44.28 44.65 700,800 -0.02(-0.04%)
Aug 24, 2005 45.02 45.33 44.64 44.67 447,300 -0.84(-1.85%)
Aug 23, 2005 45.67 45.84 45.22 45.51 498,200 -0.01(-0.02%)
Aug 22, 2005 45.93 45.99 45.34 45.52 480,500 +0.44(+0.98%)
Aug 19, 2005 45.45 45.48 45.04 45.08 255,400 +0.00(+0.00%)
Aug 18, 2005 45.19 45.31 45.03 45.08 788,600 -0.04(-0.09%)
Aug 17, 2005 45.05 45.44 44.85 45.12 283,600 +0.02(+0.04%)
Aug 16, 2005 45.26 45.27 44.96 45.10 280,100 -0.41(-0.90%)
Aug 15, 2005 45.32 45.52 44.82 45.51 513,300 +0.14(+0.31%)
Aug 12, 2005 45.90 45.95 45.07 45.37 313,100 -0.73(-1.58%)
Aug 11, 2005 45.86 46.36 45.49 46.10 435,000 +0.70(+1.54%)
Aug 10, 2005 45.92 46.29 45.29 45.40 655,100 +0.22(+0.49%)
Aug 09, 2005 45.32 45.56 45.02 45.18 476,300 +0.03(+0.07%)
Aug 08, 2005 44.99 45.42 44.78 45.15 621,700 +0.67(+1.51%)
Aug 05, 2005 45.07 45.08 44.04 44.48 833,200 -0.62(-1.37%)
Aug 04, 2005 45.53 45.66 44.99 45.10 641,000 -0.40(-0.88%)
Aug 03, 2005 45.66 45.66 45.20 45.50 565,200 -0.03(-0.07%)
Aug 02, 2005 45.81 45.82 45.35 45.53 748,800 +0.37(+0.82%)
Aug 01, 2005 44.78 45.31 44.71 45.16 780,800 +0.61(+1.37%)
Jul 29, 2005 44.65 44.79 44.41 44.55 407,000 -0.20(-0.45%)
Jul 28, 2005 44.75 44.94 44.65 44.75 642,900 +0.15(+0.34%)
Jul 27, 2005 45.05 45.10 44.50 44.60 404,700 -0.40(-0.89%)
Jul 26, 2005 44.95 45.11 44.78 45.00 323,100 +0.22(+0.49%)
Jul 25, 2005 44.95 45.23 44.72 44.78 310,100 -0.25(-0.56%)
Jul 22, 2005 45.47 45.49 44.93 45.03 536,000 -0.62(-1.36%)
Jul 21, 2005 46.28 46.39 45.30 45.65 1,213,900 -1.80(-3.79%)
Jul 20, 2005 46.88 47.50 46.71 47.45 351,600 +0.35(+0.74%)
Jul 19, 2005 46.59 47.30 46.59 47.10 418,300 +0.50(+1.07%)
Jul 18, 2005 46.80 47.08 46.40 46.60 472,600 -0.35(-0.75%)
Jul 15, 2005 46.77 46.95 46.33 46.95 266,400 +0.34(+0.73%)
Jul 14, 2005 46.75 47.07 46.57 46.61 342,500 -0.11(-0.24%)
Jul 13, 2005 47.11 47.15 46.52 46.72 424,900 +0.03(+0.06%)
Jul 12, 2005 46.55 46.79 46.13 46.69 321,300 +0.52(+1.13%)
Jul 11, 2005 45.54 46.28 45.54 46.17 302,300 +0.81(+1.79%)
Jul 08, 2005 44.18 45.36 44.16 45.36 418,900 +0.79(+1.77%)
Jul 07, 2005 43.24 44.58 43.13 44.57 949,800 +0.30(+0.68%)
Jul 06, 2005 43.72 44.53 43.67 44.27 418,000 +0.52(+1.19%)
Jul 05, 2005 43.57 43.89 43.23 43.75 651,200 +0.08(+0.18%)
Jul 01, 2005 43.52 43.76 43.39 43.67 580,500 -0.13(-0.30%)
Jun 30, 2005 44.14 44.25 43.64 43.80 608,800 -0.53(-1.20%)
Jun 29, 2005 44.44 44.69 44.18 44.33 629,500 -0.11(-0.25%)
Jun 28, 2005 43.68 44.55 43.65 44.44 389,600 +0.74(+1.69%)
Jun 27, 2005 43.65 43.86 43.21 43.70 384,200 +0.00(+0.00%)
Jun 24, 2005 44.28 44.34 43.45 43.70 566,500 -0.58(-1.31%)
Jun 23, 2005 44.93 45.11 44.28 44.28 468,600 -0.83(-1.84%)
Jun 22, 2005 45.02 45.24 44.94 45.11 1,000,400 -0.39(-0.86%)
Jun 21, 2005 44.97 45.71 44.96 45.50 373,300 +0.57(+1.27%)
Jun 20, 2005 44.81 45.07 44.41 44.93 435,900 -0.29(-0.64%)
Jun 17, 2005 44.65 45.22 44.44 45.22 556,200 +0.51(+1.14%)
Jun 16, 2005 45.21 45.24 44.55 44.71 418,800 -0.50(-1.11%)
Jun 15, 2005 45.90 46.10 45.07 45.21 647,700 -0.52(-1.14%)
Jun 14, 2005 45.00 45.89 44.92 45.73 580,500 +0.44(+0.97%)
Jun 13, 2005 44.95 45.38 44.82 45.29 435,600 -0.09(-0.20%)
Jun 10, 2005 44.63 45.82 44.57 45.38 563,900 +0.33(+0.73%)
Jun 09, 2005 45.24 45.24 44.81 45.05 283,900 -0.46(-1.01%)
Jun 08, 2005 45.18 46.26 45.18 45.51 562,700 +0.58(+1.29%)
Jun 07, 2005 44.98 45.27 44.89 44.93 836,700 -0.27(-0.60%)
Jun 06, 2005 45.35 45.41 45.00 45.20 407,700 -0.08(-0.18%)
Jun 03, 2005 45.35 45.59 45.07 45.28 360,200 -0.42(-0.92%)
Jun 02, 2005 45.32 45.84 45.32 45.70 436,800 -0.48(-1.04%)
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.