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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Autoliv Inc (NY: ALV )

122.29 +6.44 (+5.56%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 84.12 85.55 83.04 85.45 640,544 +2.15(+2.58%)
Nov 29, 2022 84.14 84.54 83.28 83.30 581,578 -0.25(-0.30%)
Nov 28, 2022 83.75 84.18 82.91 83.56 812,942 -1.30(-1.53%)
Nov 25, 2022 84.41 85.25 84.12 84.85 164,744 +0.40(+0.47%)
Nov 23, 2022 84.59 85.17 83.91 84.45 419,700 -0.43(-0.50%)
Nov 22, 2022 83.78 84.90 83.54 84.88 666,786 +1.35(+1.62%)
Nov 21, 2022 83.18 84.05 82.95 83.53 609,513 -0.73(-0.87%)
Nov 18, 2022 83.55 84.43 83.11 84.26 616,748 +2.03(+2.47%)
Nov 17, 2022 81.14 82.34 80.60 82.23 530,769 -0.45(-0.55%)
Nov 16, 2022 83.35 83.76 82.31 82.68 627,587 -1.95(-2.30%)
Nov 15, 2022 85.11 86.23 83.81 84.63 636,442 +0.95(+1.14%)
Nov 14, 2022 83.26 85.34 83.05 83.68 972,381 -1.30(-1.52%)
Nov 11, 2022 84.69 85.58 83.63 84.97 1,390,942 +0.44(+0.52%)
Nov 10, 2022 82.73 84.74 82.59 84.53 1,028,828 +6.06(+7.73%)
Nov 09, 2022 80.12 80.59 78.27 78.47 661,068 -2.64(-3.25%)
Nov 08, 2022 80.96 82.38 80.23 81.10 646,047 +0.44(+0.55%)
Nov 07, 2022 81.38 81.49 79.81 80.66 410,406 -0.23(-0.28%)
Nov 04, 2022 78.30 81.23 76.84 80.89 827,535 +4.84(+6.37%)
Nov 03, 2022 73.55 76.28 73.43 76.05 748,781 +0.14(+0.19%)
Nov 02, 2022 76.99 78.13 75.85 75.90 517,395 -1.77(-2.28%)
Nov 01, 2022 78.63 78.73 77.38 77.68 396,798 +0.59(+0.77%)
Oct 31, 2022 76.50 77.60 76.30 77.08 645,820 -0.09(-0.11%)
Oct 28, 2022 75.57 77.24 75.57 77.17 569,639 +0.40(+0.52%)
Oct 27, 2022 76.90 77.80 76.01 76.77 853,917 +0.58(+0.76%)
Oct 26, 2022 76.55 78.12 76.17 76.19 763,545 -0.46(-0.60%)
Oct 25, 2022 75.65 76.88 75.59 76.65 939,312 +0.68(+0.90%)
Oct 24, 2022 74.69 76.20 73.95 75.97 1,339,151 +2.40(+3.26%)
Oct 21, 2022 73.71 73.84 70.32 73.57 1,363,913 +2.90(+4.10%)
Oct 20, 2022 72.43 73.22 70.06 70.68 1,052,043 -1.62(-2.24%)
Oct 19, 2022 71.96 72.52 71.23 72.30 622,344 +0.04(+0.05%)
Oct 18, 2022 72.83 73.00 71.69 72.26 1,049,077 +1.44(+2.03%)
Oct 17, 2022 70.52 71.22 70.05 70.82 766,085 +2.41(+3.52%)
Oct 14, 2022 69.88 70.25 68.39 68.41 616,591 -0.86(-1.25%)
Oct 13, 2022 66.33 69.85 65.75 69.28 737,869 +1.26(+1.85%)
Oct 12, 2022 68.25 68.63 67.73 68.02 645,756 -0.77(-1.12%)
Oct 11, 2022 67.67 69.68 67.48 68.79 591,315 +0.03(+0.04%)
Oct 10, 2022 69.88 69.88 68.20 68.76 551,233 -1.19(-1.70%)
Oct 07, 2022 70.52 70.60 69.26 69.95 682,683 -1.22(-1.71%)
Oct 06, 2022 70.52 71.80 70.24 71.17 820,498 +0.55(+0.77%)
Oct 05, 2022 68.33 70.82 68.17 70.62 1,133,555 -0.83(-1.17%)
Oct 04, 2022 69.60 71.47 69.60 71.45 1,027,687 +3.82(+5.65%)
Oct 03, 2022 65.28 67.78 64.70 67.64 938,861 +3.71(+5.81%)
Sep 30, 2022 64.28 65.73 63.86 63.92 703,615 -0.50(-0.77%)
Sep 29, 2022 65.35 65.49 63.63 64.42 717,035 -3.02(-4.48%)
Sep 28, 2022 65.82 67.93 65.69 67.44 806,524 +1.52(+2.30%)
Sep 27, 2022 66.74 67.12 64.85 65.93 854,069 +0.42(+0.64%)
Sep 26, 2022 64.22 66.04 64.13 65.51 880,232 +1.57(+2.46%)
Sep 23, 2022 64.10 64.56 63.07 63.93 1,163,523 -3.22(-4.80%)
Sep 22, 2022 68.49 68.70 66.84 67.16 751,015 -1.29(-1.88%)
Sep 21, 2022 68.09 70.58 68.09 68.44 1,188,150 -1.75(-2.49%)
Sep 20, 2022 71.20 71.20 70.00 70.19 593,600 -2.28(-3.15%)
Sep 19, 2022 69.69 72.59 69.63 72.47 602,617 +1.70(+2.40%)
Sep 16, 2022 69.76 70.99 69.53 70.77 692,519 -0.20(-0.28%)
Sep 15, 2022 70.72 73.20 70.57 70.97 700,968 -0.96(-1.33%)
Sep 14, 2022 72.03 72.27 70.59 71.93 572,562 +0.08(+0.11%)
Sep 13, 2022 72.60 73.78 71.70 71.86 680,813 -3.40(-4.51%)
Sep 12, 2022 74.22 75.36 74.11 75.25 557,882 +2.67(+3.67%)
Sep 09, 2022 71.89 72.82 71.67 72.59 358,805 +1.29(+1.80%)
Sep 08, 2022 69.74 71.34 69.13 71.30 769,342 -1.11(-1.54%)
Sep 07, 2022 70.42 72.73 70.25 72.41 987,009 +2.19(+3.11%)
Sep 06, 2022 71.10 71.30 69.73 70.23 552,712 -1.68(-2.33%)
Sep 02, 2022 74.16 74.53 71.47 71.90 573,491 -1.14(-1.56%)
Sep 01, 2022 72.01 73.09 71.19 73.05 701,071 -0.95(-1.29%)
Aug 31, 2022 75.01 75.09 73.93 74.00 542,135 -0.83(-1.11%)
Aug 30, 2022 75.60 75.79 74.05 74.82 500,698 +0.07(+0.09%)
Aug 29, 2022 74.00 75.76 73.85 74.76 404,867 +0.29(+0.40%)
Aug 26, 2022 77.70 77.86 74.13 74.46 730,226 -3.22(-4.15%)
Aug 25, 2022 75.99 77.69 75.86 77.69 415,306 +1.74(+2.29%)
Aug 24, 2022 75.42 76.56 75.22 75.95 445,160 +0.48(+0.63%)
Aug 23, 2022 73.73 75.98 73.67 75.47 723,278 +2.57(+3.52%)
Aug 22, 2022 75.20 75.55 72.66 72.90 850,991 -5.09(-6.53%)
Aug 19, 2022 78.59 78.75 77.54 77.99 404,394 -2.29(-2.86%)
Aug 18, 2022 78.20 80.64 77.94 80.28 507,896 +2.11(+2.70%)
Aug 17, 2022 79.28 79.42 77.52 78.17 447,546 -3.14(-3.86%)
Aug 16, 2022 79.81 81.56 79.81 81.31 540,540 +1.31(+1.64%)
Aug 15, 2022 78.90 80.33 78.90 80.00 436,279 -1.08(-1.34%)
Aug 12, 2022 80.77 81.23 79.76 81.08 446,287 +0.86(+1.07%)
Aug 11, 2022 80.05 80.65 79.38 80.23 369,266 +1.07(+1.36%)
Aug 10, 2022 78.45 79.43 78.17 79.15 426,433 +3.04(+4.00%)
Aug 09, 2022 76.84 76.84 75.50 76.11 387,241 -1.22(-1.57%)
Aug 08, 2022 76.34 77.69 76.32 77.33 764,320 +2.52(+3.37%)
Aug 05, 2022 76.05 76.50 74.50 74.81 965,232 -2.35(-3.05%)
Aug 04, 2022 79.93 79.94 77.02 77.16 1,123,431 -3.76(-4.64%)
Aug 03, 2022 80.09 81.49 79.96 80.91 515,579 +1.24(+1.55%)
Aug 02, 2022 80.50 80.78 79.63 79.68 726,646 -1.36(-1.68%)
Aug 01, 2022 80.86 82.15 80.57 81.04 671,838 -0.77(-0.94%)
Jul 29, 2022 81.38 82.00 81.20 81.81 706,342 -0.45(-0.54%)
Jul 28, 2022 80.98 82.30 80.06 82.25 546,661 +1.50(+1.86%)
Jul 27, 2022 78.93 80.99 78.46 80.75 593,966 +2.36(+3.01%)
Jul 26, 2022 77.18 78.59 77.18 78.39 981,655 -1.03(-1.29%)
Jul 25, 2022 79.16 79.72 78.51 79.42 1,135,325 +1.37(+1.76%)
Jul 22, 2022 80.24 80.24 76.98 78.05 1,154,501 +0.59(+0.76%)
Jul 21, 2022 75.28 77.87 75.14 77.46 920,234 +1.34(+1.76%)
Jul 20, 2022 75.90 76.56 75.22 76.12 548,400 +0.14(+0.19%)
Jul 19, 2022 74.66 76.12 74.48 75.98 868,692 +4.03(+5.61%)
Jul 18, 2022 73.40 73.73 71.51 71.94 842,993 +1.12(+1.59%)
Jul 15, 2022 70.27 71.31 69.19 70.82 406,113 +2.00(+2.90%)
Jul 14, 2022 68.16 68.97 67.28 68.82 441,660 -1.27(-1.81%)
Jul 13, 2022 70.34 71.14 69.85 70.09 484,572 -2.00(-2.77%)
Jul 12, 2022 70.35 73.18 70.35 72.08 664,100 +1.85(+2.63%)
Jul 11, 2022 71.93 72.05 69.93 70.24 410,328 -2.08(-2.88%)
Jul 08, 2022 72.48 73.32 71.79 72.32 751,468 +0.29(+0.41%)
Jul 07, 2022 69.81 72.15 69.81 72.03 707,745 +4.42(+6.54%)
Jul 06, 2022 68.25 68.61 66.77 67.60 658,818 -0.29(-0.42%)
Jul 05, 2022 66.05 67.99 65.43 67.89 588,820 -1.26(-1.82%)
Jul 01, 2022 67.88 70.00 67.81 69.15 514,429 +1.07(+1.56%)
Jun 30, 2022 67.95 69.14 66.37 68.08 798,593 -2.64(-3.73%)
Jun 29, 2022 72.70 72.70 70.46 70.72 830,311 -2.43(-3.32%)
Jun 28, 2022 73.14 74.64 72.57 73.14 822,879 +0.03(+0.04%)
Jun 27, 2022 72.28 73.61 71.74 73.11 556,493 -0.10(-0.14%)
Jun 24, 2022 71.43 73.31 71.26 73.22 657,281 +2.48(+3.51%)
Jun 23, 2022 70.26 70.94 68.87 70.73 905,861 -0.52(-0.73%)
Jun 22, 2022 70.83 72.70 70.60 71.26 580,335 -0.49(-0.68%)
Jun 21, 2022 70.62 72.03 69.06 71.74 1,248,404 +6.06(+9.23%)
Jun 17, 2022 65.25 66.39 64.48 65.68 1,334,880 +2.05(+3.23%)
Jun 16, 2022 66.42 66.54 63.02 63.63 769,936 -5.11(-7.43%)
Jun 15, 2022 68.05 69.36 67.60 68.74 847,124 +1.75(+2.61%)
Jun 14, 2022 68.19 68.26 66.66 66.99 522,748 -0.74(-1.10%)
Jun 13, 2022 69.28 69.83 67.37 67.73 665,930 -4.32(-5.99%)
Jun 10, 2022 73.07 73.49 71.87 72.05 524,619 -2.81(-3.75%)
Jun 09, 2022 75.36 76.13 74.77 74.85 598,417 -1.74(-2.27%)
Jun 08, 2022 76.85 77.61 76.33 76.59 389,162 -0.37(-0.48%)
Jun 07, 2022 76.33 77.34 76.09 76.96 476,133 -0.18(-0.23%)
Jun 06, 2022 75.79 77.72 75.68 77.15 605,680 +2.00(+2.66%)
Jun 03, 2022 76.09 77.13 75.00 75.15 916,815 -3.15(-4.02%)
Jun 02, 2022 76.72 78.31 76.60 78.30 681,622 +2.19(+2.87%)
Jun 01, 2022 77.42 77.48 75.41 76.11 767,902 -0.07(-0.09%)
May 31, 2022 74.01 76.44 73.28 76.18 1,044,189 +2.40(+3.25%)
May 27, 2022 74.08 75.18 73.32 73.78 1,040,643 +0.28(+0.38%)
May 26, 2022 72.53 75.03 71.75 73.50 1,481,377 +1.14(+1.58%)
May 25, 2022 69.77 72.36 68.51 72.36 1,040,153 +2.11(+3.01%)
May 24, 2022 72.27 72.27 69.58 70.25 637,165 -2.28(-3.15%)
May 23, 2022 73.01 73.12 71.34 72.53 825,889 +0.43(+0.59%)
May 20, 2022 73.31 73.88 69.97 72.10 1,193,016 +0.17(+0.24%)
May 19, 2022 70.33 73.10 70.33 71.93 908,391 +1.95(+2.79%)
May 18, 2022 71.34 72.35 69.79 69.98 856,887 -2.13(-2.96%)
May 17, 2022 70.06 72.11 70.05 72.11 611,135 +3.41(+4.97%)
May 16, 2022 69.54 69.54 67.83 68.70 506,508 -1.49(-2.12%)
May 13, 2022 68.51 70.42 68.23 70.19 537,748 +2.92(+4.35%)
May 12, 2022 65.94 67.97 65.74 67.27 846,406 +0.75(+1.13%)
May 11, 2022 69.17 69.67 66.49 66.51 1,063,516 -0.72(-1.07%)
May 10, 2022 69.42 69.67 66.12 67.23 1,053,742 +0.63(+0.95%)
May 09, 2022 67.35 68.17 66.44 66.60 530,153 -1.65(-2.42%)
May 06, 2022 68.29 69.09 67.18 68.25 538,309 +0.11(+0.17%)
May 05, 2022 69.80 70.45 67.24 68.13 658,965 -3.41(-4.77%)
May 04, 2022 69.43 71.68 68.51 71.55 746,578 +1.12(+1.59%)
May 03, 2022 70.16 71.23 69.45 70.42 760,199 -0.18(-0.25%)
May 02, 2022 68.89 70.73 68.03 70.60 851,486 +1.10(+1.59%)
Apr 29, 2022 70.88 71.87 69.34 69.50 782,299 -0.79(-1.13%)
Apr 28, 2022 69.80 70.97 68.58 70.29 798,309 +2.05(+3.00%)
Apr 27, 2022 66.42 69.12 66.42 68.25 822,995 +1.84(+2.77%)
Apr 26, 2022 68.18 68.39 65.99 66.41 1,285,234 -2.83(-4.09%)
Apr 25, 2022 67.35 69.62 66.42 69.24 1,117,066 +1.41(+2.07%)
Apr 22, 2022 67.63 69.79 67.06 67.83 2,366,504 -5.33(-7.28%)
Apr 21, 2022 76.62 77.26 73.16 73.16 1,467,727 -0.15(-0.21%)
Apr 20, 2022 74.78 74.94 72.76 73.31 1,001,237 +1.82(+2.55%)
Apr 19, 2022 69.55 71.67 69.53 71.49 701,699 +2.86(+4.16%)
Apr 18, 2022 68.24 69.09 67.57 68.63 505,327 +0.04(+0.05%)
Apr 14, 2022 69.18 70.08 68.44 68.60 382,973 -0.68(-0.98%)
Apr 13, 2022 69.38 70.18 69.16 69.27 514,722 -0.29(-0.42%)
Apr 12, 2022 70.39 71.10 69.23 69.57 606,408 +0.47(+0.68%)
Apr 11, 2022 69.10 70.66 68.92 69.09 353,316 -0.21(-0.30%)
Apr 08, 2022 69.43 71.03 69.21 69.30 739,482 -0.18(-0.26%)
Apr 07, 2022 68.32 69.49 67.20 69.48 1,382,706 +0.93(+1.36%)
Apr 06, 2022 68.77 69.10 68.10 68.55 562,745 -1.05(-1.50%)
Apr 05, 2022 71.79 72.01 69.42 69.59 531,558 -3.08(-4.23%)
Apr 04, 2022 72.49 73.62 71.88 72.67 687,571 +0.05(+0.06%)
Apr 01, 2022 73.25 73.64 71.65 72.62 1,198,880 +0.52(+0.72%)
Mar 31, 2022 72.46 73.28 71.99 72.10 738,335 -0.97(-1.33%)
Mar 30, 2022 74.72 74.77 72.64 73.08 918,383 -3.04(-3.99%)
Mar 29, 2022 76.63 77.71 75.71 76.11 1,028,145 +4.04(+5.60%)
Mar 28, 2022 72.18 72.30 71.20 72.08 858,920 -0.22(-0.30%)
Mar 25, 2022 73.32 73.68 71.94 72.29 880,841 -0.78(-1.07%)
Mar 24, 2022 72.72 73.95 72.40 73.08 1,018,791 +0.68(+0.94%)
Mar 23, 2022 72.38 73.26 71.98 72.40 477,565 -0.89(-1.21%)
Mar 22, 2022 73.64 74.25 72.78 73.28 483,237 +0.26(+0.36%)
Mar 21, 2022 73.91 74.44 72.43 73.02 664,650 -1.23(-1.65%)
Mar 18, 2022 71.52 74.41 71.09 74.25 1,523,217 +0.67(+0.91%)
Mar 17, 2022 72.82 74.17 72.40 73.58 822,003 -1.98(-2.62%)
Mar 16, 2022 73.23 76.17 73.16 75.56 845,943 +4.15(+5.81%)
Mar 15, 2022 71.39 72.93 71.05 71.41 573,346 +0.84(+1.19%)
Mar 14, 2022 70.70 72.59 69.85 70.57 917,733 +1.03(+1.48%)
Mar 11, 2022 70.08 70.47 69.06 69.54 752,520 -0.29(-0.42%)
Mar 10, 2022 68.77 71.05 68.58 69.83 827,950 -1.27(-1.79%)
Mar 09, 2022 71.82 73.20 70.71 71.10 1,107,845 +2.20(+3.19%)
Mar 08, 2022 67.38 71.82 66.32 68.91 1,572,514 +2.64(+3.99%)
Mar 07, 2022 71.10 71.42 66.17 66.27 973,347 -5.32(-7.43%)
Mar 04, 2022 72.44 72.86 70.87 71.59 1,262,223 -3.83(-5.07%)
Mar 03, 2022 75.58 76.94 73.84 75.41 1,855,169 -2.58(-3.31%)
Mar 02, 2022 76.57 78.42 75.88 77.99 877,497 +1.67(+2.19%)
Mar 01, 2022 80.48 80.55 75.26 76.32 1,226,708 -6.01(-7.29%)
Feb 28, 2022 81.88 84.07 81.48 82.32 908,924 -3.78(-4.39%)
Feb 25, 2022 84.54 86.82 84.79 86.10 899,071 +0.98(+1.15%)
Feb 24, 2022 82.48 85.20 81.85 85.12 1,179,065 -4.02(-4.51%)
Feb 23, 2022 91.04 91.38 88.89 89.14 387,232 -0.76(-0.84%)
Feb 22, 2022 91.08 92.07 89.12 89.90 556,060 -2.98(-3.21%)
Feb 18, 2022 92.88 0 -0.97(-1.04%)
Feb 17, 2022 95.32 95.34 93.40 93.86 448,069 -2.66(-2.75%)
Feb 16, 2022 94.36 97.19 94.31 96.51 538,693 +0.97(+1.02%)
Feb 15, 2022 93.78 95.95 93.53 95.54 357,576 +3.19(+3.45%)
Feb 14, 2022 92.37 93.89 91.89 92.35 455,583 +0.04(+0.04%)
Feb 11, 2022 95.08 95.61 91.48 92.31 877,315 -2.32(-2.45%)
Feb 10, 2022 95.99 97.26 94.13 94.63 501,297 -2.53(-2.61%)
Feb 09, 2022 97.50 98.69 96.98 97.17 416,357 +0.43(+0.44%)
Feb 08, 2022 95.19 97.01 94.64 96.74 610,587 +1.77(+1.86%)
Feb 07, 2022 95.26 95.62 94.44 94.97 350,977 -0.07(-0.08%)
Feb 04, 2022 92.98 95.69 92.85 95.04 558,395 +0.59(+0.62%)
Feb 03, 2022 95.39 94.13 94.46 481,853 -1.84(-1.91%)
Feb 02, 2022 93.99 96.80 93.47 96.30 942,567 +1.43(+1.51%)
Feb 01, 2022 93.96 95.10 93.05 94.87 736,573 +2.23(+2.40%)
Jan 31, 2022 89.92 92.66 92.64 1,281,937 +2.10(+2.32%)
Jan 28, 2022 90.54 91.13 87.07 90.54 1,455,968 +0.81(+0.91%)
Jan 27, 2022 92.13 92.71 88.43 89.72 923,898 -1.86(-2.03%)
Jan 26, 2022 91.60 93.96 90.24 91.58 1,038,686 +0.06(+0.06%)
Jan 25, 2022 90.49 92.66 88.59 91.53 619,620 +0.06(+0.06%)
Jan 24, 2022 89.54 91.59 87.49 91.47 866,389 -0.89(-0.96%)
Jan 21, 2022 92.51 94.08 91.91 92.36 624,441 -0.24(-0.26%)
Jan 20, 2022 95.40 96.18 92.47 92.60 497,082 -3.06(-3.20%)
Jan 19, 2022 98.23 98.52 95.33 95.66 652,363 -1.97(-2.02%)
Jan 18, 2022 97.73 98.78 97.00 97.64 612,330 -3.41(-3.38%)
Jan 14, 2022 101.05 0 +1.11(+1.11%)
Jan 13, 2022 100.18 101.60 99.62 99.94 470,144 +1.23(+1.25%)
Jan 12, 2022 98.27 99.64 97.81 98.70 532,929 -1.51(-1.51%)
Jan 11, 2022 97.75 100.37 97.30 100.22 686,228 +0.79(+0.80%)
Jan 10, 2022 99.05 100.05 97.35 99.42 811,476 +0.59(+0.60%)
Jan 07, 2022 99.58 99.82 97.56 98.83 477,502 +0.33(+0.33%)
Jan 06, 2022 98.46 99.03 96.83 98.51 486,541 -0.29(-0.29%)
Jan 05, 2022 100.50 101.28 98.57 98.80 453,178 -1.10(-1.10%)
Jan 04, 2022 98.50 100.50 98.38 99.90 500,578 +2.32(+2.38%)
Jan 03, 2022 97.21 98.07 96.71 97.58 395,581 +0.85(+0.88%)
Dec 31, 2021 95.93 97.16 95.53 96.73 271,016 +0.30(+0.31%)
Dec 30, 2021 96.90 97.66 96.34 96.43 311,319 +0.78(+0.81%)
Dec 29, 2021 96.08 96.45 95.65 95.65 207,831 +0.20(+0.21%)
Dec 28, 2021 96.17 96.48 95.05 95.46 219,652 +0.54(+0.57%)
Dec 27, 2021 94.38 95.53 94.02 94.91 335,130 +0.38(+0.41%)
Dec 23, 2021 93.45 94.92 93.45 94.53 440,758 +2.66(+2.89%)
Dec 22, 2021 91.01 91.90 90.80 91.87 278,853 +0.94(+1.04%)
Dec 21, 2021 90.35 91.54 90.10 90.93 506,713 +1.67(+1.87%)
Dec 20, 2021 90.02 90.02 87.90 89.26 531,938 -1.52(-1.68%)
Dec 17, 2021 91.09 91.99 90.10 90.79 533,661 -0.91(-0.99%)
Dec 16, 2021 93.81 94.53 91.60 91.70 901,917 -1.96(-2.10%)
Dec 15, 2021 92.72 93.80 91.43 93.66 441,136 +1.15(+1.24%)
Dec 14, 2021 93.64 94.57 92.48 92.51 538,572 -1.58(-1.68%)
Dec 13, 2021 95.99 96.34 94.08 94.09 567,726 -2.34(-2.43%)
Dec 10, 2021 95.51 96.43 95.41 96.43 415,546 +1.65(+1.74%)
Dec 09, 2021 95.05 95.36 94.13 94.78 505,498 +0.03(+0.03%)
Dec 08, 2021 93.57 95.33 93.43 94.75 561,869 +1.34(+1.43%)
Dec 07, 2021 93.60 94.52 93.35 93.42 462,300 +0.60(+0.64%)
Dec 06, 2021 92.51 93.99 92.00 92.82 545,733 +1.07(+1.16%)
Dec 03, 2021 93.19 93.19 90.66 91.75 601,698 -2.00(-2.14%)
Dec 02, 2021 92.82 94.08 92.05 93.75 698,055 +4.40(+4.92%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.